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

Fortescue Metals Group Ltd (OP: FSUMF )

15.55 -0.00 (-0.03%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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 28, 2011 6.710 6.850 6.710 6.740 24,859 -0.25(-3.58%)
Feb 25, 2011 6.540 7.040 6.540 6.990 55,983 +0.51(+7.87%)
Feb 24, 2011 6.470 6.500 6.470 6.480 24,275 -0.10(-1.52%)
Feb 23, 2011 6.490 6.590 6.490 6.580 31,641 +0.08(+1.23%)
Feb 22, 2011 6.580 6.580 6.480 6.500 31,635 -0.46(-6.61%)
Feb 18, 2011 6.970 6.980 6.910 6.960 38,594 +0.02(+0.29%)
Feb 17, 2011 6.900 6.950 6.890 6.940 22,867 +0.05(+0.73%)
Feb 16, 2011 6.890 6.890 6.850 6.890 31,097 +0.00(+0.00%)
Feb 15, 2011 6.910 6.910 6.850 6.890 24,524 +0.05(+0.73%)
Feb 14, 2011 6.840 6.840 6.840 6.840 12,760 +0.09(+1.33%)
Feb 11, 2011 6.750 6.760 6.700 6.750 7,765 +0.00(+0.00%)
Feb 10, 2011 6.700 6.770 6.700 6.750 16,356 +0.03(+0.45%)
Feb 09, 2011 6.820 6.820 6.720 6.720 10,321 -0.09(-1.32%)
Feb 08, 2011 6.830 6.830 6.730 6.810 11,650 +0.06(+0.89%)
Feb 07, 2011 6.750 6.820 6.750 6.750 24,301 +0.00(+0.00%)
Feb 04, 2011 6.750 6.840 6.700 6.750 22,769 +0.07(+1.05%)
Feb 03, 2011 6.670 6.700 6.670 6.680 7,560 +0.06(+0.91%)
Feb 02, 2011 6.620 6.680 6.620 6.620 17,025 +0.12(+1.85%)
Feb 01, 2011 6.410 6.610 6.410 6.500 16,311 +0.13(+2.04%)
Jan 31, 2011 6.300 6.380 6.300 6.370 13,758 -0.03(-0.47%)
Jan 28, 2011 6.520 6.520 6.400 6.400 7,600 -0.15(-2.29%)
Jan 27, 2011 6.580 6.580 6.490 6.550 55,796 -0.16(-2.38%)
Jan 26, 2011 6.590 6.710 6.590 6.710 7,463 +0.08(+1.21%)
Jan 25, 2011 6.630 6.640 6.610 6.630 14,559 -0.06(-0.90%)
Jan 24, 2011 6.500 6.690 6.500 6.690 80,430 +0.18(+2.76%)
Jan 21, 2011 6.390 6.540 6.390 6.510 74,469 +0.00(+0.00%)
Jan 20, 2011 6.600 6.600 6.510 6.510 31,521 -0.31(-4.55%)
Jan 19, 2011 7.170 7.170 6.750 6.820 185,359 -0.40(-5.54%)
Jan 18, 2011 7.100 7.290 7.100 7.220 146,160 +0.47(+6.96%)
Jan 14, 2011 6.720 6.800 6.700 6.750 6,815 -0.03(-0.44%)
Jan 13, 2011 6.640 6.780 6.630 6.780 66,427 +0.16(+2.42%)
Jan 12, 2011 6.610 6.650 6.610 6.620 24,200 +0.12(+1.85%)
Jan 11, 2011 6.350 6.520 6.350 6.500 5,101 +0.05(+0.78%)
Jan 10, 2011 6.440 6.500 6.440 6.450 10,968 -0.03(-0.46%)
Jan 07, 2011 6.510 6.520 6.420 6.480 32,057 -0.02(-0.31%)
Jan 06, 2011 6.550 6.550 6.500 6.500 21,975 +0.10(+1.56%)
Jan 05, 2011 6.330 6.400 6.330 6.400 21,256 +0.01(+0.16%)
Jan 04, 2011 6.550 6.550 6.360 6.390 62,937 -0.27(-4.05%)
Jan 03, 2011 6.610 6.670 6.610 6.660 36,596 -0.05(-0.75%)
Dec 31, 2010 6.610 6.710 6.610 6.710 18,298 -0.10(-1.47%)
Dec 30, 2010 6.840 6.850 6.800 6.810 17,400 +0.01(+0.15%)
Dec 29, 2010 6.770 6.800 6.760 6.800 18,665 +0.02(+0.29%)
Dec 28, 2010 6.780 6.800 6.780 6.780 22,912 +0.08(+1.19%)
Dec 27, 2010 6.710 6.780 6.700 6.700 10,740 -0.03(-0.45%)
Dec 23, 2010 6.730 6.790 6.730 6.730 16,950 +0.01(+0.15%)
Dec 22, 2010 6.780 6.830 6.710 6.720 24,300 -0.02(-0.30%)
Dec 21, 2010 6.680 6.740 6.680 6.740 18,337 +0.08(+1.20%)
Dec 20, 2010 6.640 6.670 6.570 6.660 32,080 -0.01(-0.15%)
Dec 17, 2010 6.650 6.700 6.640 6.670 20,013 -0.02(-0.30%)
Dec 16, 2010 6.690 6.690 6.650 6.690 1,247 -0.06(-0.89%)
Dec 15, 2010 6.670 6.750 6.670 6.750 10,910 +0.05(+0.75%)
Dec 14, 2010 6.700 6.750 6.650 6.700 28,130 +0.15(+2.29%)
Dec 13, 2010 6.570 6.650 6.440 6.550 54,102 +0.14(+2.18%)
Dec 10, 2010 6.410 6.420 6.410 6.410 26,128 -0.04(-0.62%)
Dec 09, 2010 6.440 6.460 6.440 6.450 23,490 +0.10(+1.57%)
Dec 08, 2010 6.340 6.350 6.340 6.350 8,100 -0.12(-1.85%)
Dec 07, 2010 6.570 6.570 6.460 6.470 20,730 +0.00(+0.00%)
Dec 06, 2010 6.460 6.470 6.460 6.470 14,272 +0.01(+0.15%)
Dec 03, 2010 6.360 6.460 6.360 6.460 16,619 +0.28(+4.53%)
Dec 02, 2010 6.240 6.320 6.140 6.180 19,000 -0.02(-0.32%)
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.