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 25, 2016 1.480 1.480 1.480 0 +0.04(+2.78%)
Feb 24, 2016 1.440 1.440 1.440 1.440 10,300 -0.06(-4.00%)
Feb 23, 2016 1.500 1.505 1.500 1.500 3,465 -0.09(-5.66%)
Feb 22, 2016 1.590 1.590 1.590 1.590 100 +0.17(+11.97%)
Feb 19, 2016 1.380 1.420 1.380 1.420 600 -0.03(-2.07%)
Feb 18, 2016 1.410 1.500 1.410 1.450 19,600 +0.06(+4.32%)
Feb 17, 2016 1.370 1.390 1.370 1.390 677 +0.06(+4.51%)
Feb 16, 2016 1.330 1.330 1.330 1.330 101 +0.11(+9.02%)
Feb 11, 2016 1.220 1.220 1.220 0 -0.04(-3.17%)
Feb 10, 2016 1.260 1.260 1.260 1.260 300 +0.00(+0.00%)
Feb 09, 2016 1.240 1.260 1.240 1.260 2,555 -0.01(-0.79%)
Feb 08, 2016 1.270 1.270 1.270 1.270 1,002 -0.06(-4.51%)
Feb 05, 2016 1.338 1.338 1.330 1.330 1,540 +0.05(+3.91%)
Feb 04, 2016 1.280 1.280 1.280 1.280 200 +0.08(+6.67%)
Feb 01, 2016 1.200 1.200 1.200 0 -0.03(-2.44%)
Jan 29, 2016 1.210 1.230 1.210 1.230 6,140 +0.13(+11.82%)
Jan 28, 2016 1.100 1.120 1.100 1.100 550 +0.05(+4.76%)
Jan 27, 2016 1.040 1.050 1.040 1.050 3,200 -0.02(-1.87%)
Jan 26, 2016 1.050 1.070 1.050 1.070 14,410 +0.00(+0.00%)
Jan 25, 2016 1.080 1.080 1.070 1.070 3,360 -0.03(-2.73%)
Jan 22, 2016 1.096 1.100 1.080 1.100 3,149 +0.07(+6.80%)
Jan 21, 2016 1.000 1.030 1.000 1.030 3,970 +0.03(+3.00%)
Jan 20, 2016 1.000 1.000 0.9999 1.000 27,850 -0.06(-5.66%)
Jan 19, 2016 1.050 1.060 1.050 1.060 6,700 -0.01(-0.93%)
Jan 14, 2016 1.070 1.070 1.070 0 -0.04(-3.60%)
Jan 13, 2016 1.110 1.110 1.110 1.110 1,000 -0.01(-0.89%)
Jan 12, 2016 1.120 1.120 1.120 1.120 4,733 -0.03(-2.61%)
Jan 11, 2016 1.150 1.150 1.150 1.150 13,150 -0.02(-1.71%)
Jan 08, 2016 1.170 1.170 1.170 1.170 500 -0.01(-0.85%)
Jan 07, 2016 1.170 1.190 1.170 1.180 4,426 -0.16(-11.95%)
Jan 05, 2016 1.340 1.340 1.340 0 +0.00(+0.01%)
Dec 31, 2015 1.340 1.340 1.340 0 -0.01(-0.74%)
Dec 30, 2015 1.350 1.350 1.350 1.350 4,928 +0.00(+0.00%)
Dec 29, 2015 1.370 1.370 1.340 1.350 20,432 +0.01(+0.75%)
Dec 28, 2015 1.340 1.345 1.340 1.340 23,130 +0.00(+0.00%)
Dec 24, 2015 1.340 1.340 1.340 0 +0.05(+3.87%)
Dec 23, 2015 1.300 1.300 1.290 1.290 1,300 +0.04(+3.21%)
Dec 22, 2015 1.250 1.250 1.250 1.250 9,454 -0.02(-1.57%)
Dec 21, 2015 1.290 1.290 1.260 1.270 1,231 +0.04(+3.25%)
Dec 18, 2015 1.240 1.240 1.230 1.230 3,000 -0.12(-8.89%)
Dec 16, 2015 1.350 1.350 1.350 0 +0.03(+2.27%)
Dec 15, 2015 1.300 1.320 1.300 1.320 6,289 +0.05(+3.94%)
Dec 14, 2015 1.260 1.270 1.260 1.270 700 -0.03(-2.31%)
Dec 11, 2015 1.290 1.300 1.290 1.300 11,426 +0.00(+0.00%)
Dec 08, 2015 1.300 1.300 1.300 1 -0.04(-2.99%)
Dec 07, 2015 1.341 1.341 1.340 1.340 4,745 -0.06(-4.29%)
Dec 04, 2015 1.390 1.400 1.390 1.400 4,780 +0.03(+2.19%)
Dec 03, 2015 1.370 1.370 1.370 1.370 3,000 -0.06(-4.20%)
Dec 02, 2015 1.440 1.440 1.430 1.430 3,000 -0.01(-0.69%)
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.