Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortescue Metals Group Ltd (OP: FSUMF )

16.49 -0.38 (-2.25%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 7.900 7.650 7.200 7.300 152,757 -0.60(-7.59%)
Feb 28, 2008 7.900 7.950 7.850 7.900 101,335 +0.02(+0.25%)
Feb 27, 2008 7.880 8.000 7.850 7.880 234,349 -0.07(-0.88%)
Feb 26, 2008 7.950 7.950 7.750 7.950 194,451 +0.50(+6.71%)
Feb 25, 2008 7.450 7.650 7.300 7.450 279,149 +0.31(+4.34%)
Feb 22, 2008 6.850 7.150 7.000 7.140 170,729 +0.29(+4.23%)
Feb 21, 2008 6.750 7.100 6.638 6.850 60,617 +0.10(+1.48%)
Feb 20, 2008 7.050 6.850 6.570 6.750 107,849 -0.30(-4.26%)
Feb 19, 2008 6.650 7.150 7.000 7.050 75,631 +0.40(+6.02%)
Feb 18, 2008 6.650 6.700 6.500 6.650 30,116 +0.00(+0.00%)
Feb 15, 2008 6.650 6.700 6.500 6.650 30,116 -0.01(-0.15%)
Feb 14, 2008 6.660 6.950 6.650 6.660 65,316 +0.01(+0.15%)
Feb 13, 2008 6.650 6.650 6.500 6.650 50,894 +0.15(+2.31%)
Feb 12, 2008 6.500 6.700 6.400 6.500 83,568 +0.00(+0.00%)
Feb 11, 2008 6.500 6.700 6.450 6.500 288,480 -0.35(-5.11%)
Feb 08, 2008 6.850 7.000 6.650 6.850 182,369 +0.15(+2.24%)
Feb 07, 2008 6.650 6.750 6.500 6.700 31,915 +0.05(+0.75%)
Feb 06, 2008 6.650 6.950 6.500 6.650 64,925 +0.20(+3.10%)
Feb 05, 2008 6.850 6.990 6.450 6.450 127,274 -0.40(-5.84%)
Feb 04, 2008 5.900 7.000 6.145 6.850 266,033 +0.95(+16.10%)
Feb 01, 2008 5.700 6.150 5.700 5.900 56,465 +0.20(+3.51%)
Jan 31, 2008 5.700 5.900 5.400 5.700 87,841 +0.00(+0.00%)
Jan 30, 2008 5.700 5.750 5.500 5.700 40,005 +0.00(+0.00%)
Jan 29, 2008 5.700 6.000 5.660 5.700 38,096 +0.00(+0.00%)
Jan 28, 2008 5.800 5.850 5.350 5.700 20,898 -0.10(-1.72%)
Jan 25, 2008 5.500 5.850 5.700 5.800 29,665 +0.30(+5.45%)
Jan 24, 2008 5.500 5.500 4.750 5.500 66,613 +0.60(+12.24%)
Jan 23, 2008 4.900 5.200 4.400 4.900 78,517 +0.40(+8.89%)
Jan 22, 2008 5.400 4.750 3.650 4.500 61,481 -0.90(-16.67%)
Jan 21, 2008 5.400 5.600 5.250 5.400 76,012 +0.00(+0.00%)
Jan 18, 2008 5.400 5.600 5.250 5.400 76,012 -0.10(-1.82%)
Jan 17, 2008 5.500 5.900 5.400 5.500 39,250 -0.25(-4.35%)
Jan 16, 2008 5.750 6.150 5.500 5.750 43,470 -0.25(-4.17%)
Jan 15, 2008 5.900 6.400 5.900 6.000 40,880 +0.10(+1.69%)
Jan 14, 2008 5.700 6.250 5.800 5.900 2,049,700 +0.20(+3.51%)
Jan 11, 2008 5.700 6.000 5.650 5.700 4,210,099 +0.05(+0.88%)
Jan 10, 2008 5.650 5.750 5.350 5.650 49,878 -0.15(-2.59%)
Jan 09, 2008 5.850 5.950 5.610 5.800 61,341 -0.05(-0.85%)
Jan 08, 2008 5.850 6.250 5.850 5.850 55,542 -0.15(-2.50%)
Jan 07, 2008 6.200 6.400 6.000 6.000 57,334 -0.20(-3.23%)
Jan 04, 2008 6.200 6.450 6.150 6.200 122,044 -0.65(-9.49%)
Jan 03, 2008 6.850 7.200 6.850 6.850 93,893 -0.35(-4.86%)
Jan 02, 2008 7.200 7.500 7.200 7.200 61,647 +0.00(+0.00%)
Jan 01, 2008 7.200 7.900 6.682 7.200 0 +0.00(+0.00%)
Dec 31, 2007 7.200 7.900 6.682 7.200 3,043,645 +1.45(+25.22%)
Dec 28, 2007 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Dec 27, 2007 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Dec 26, 2007 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Dec 24, 2007 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Dec 21, 2007 5.750 5.790 5.590 5.750 46,591 +0.40(+7.48%)
Dec 20, 2007 5.350 5.400 5.200 5.350 46,966 +0.10(+1.90%)
Dec 19, 2007 53.00 5.250 5.150 5.250 14,483 -47.75(-90.09%)
Dec 18, 2007 53.00 53.00 52.00 53.00 78,055 +0.00(+0.00%)
Dec 17, 2007 54.50 54.00 53.00 53.00 4,400 -1.50(-2.75%)
Dec 14, 2007 54.50 55.00 53.25 54.50 3,030 -1.00(-1.80%)
Dec 13, 2007 54.75 56.50 54.75 55.50 83,320 +0.75(+1.37%)
Dec 12, 2007 54.75 56.50 54.25 54.75 2,085 -0.25(-0.45%)
Dec 11, 2007 55.00 55.99 51.47 55.00 365,032 +3.00(+5.77%)
Dec 10, 2007 52.00 53.00 50.50 52.00 4,305 +1.80(+3.59%)
Dec 07, 2007 50.75 51.50 48.75 50.20 15,367 -0.55(-1.08%)
Dec 06, 2007 49.00 50.85 49.00 50.75 5,117 +1.75(+3.57%)
Dec 05, 2007 49.00 49.50 47.50 49.00 3,580 -0.50(-1.01%)
Dec 04, 2007 49.50 50.50 48.25 49.50 8,445 -1.00(-1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.