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

Fortescue Metals Group Ltd (OP: FSUMF )

17.70 -0.70 (-3.80%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 23, 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 (%)
Mar 31, 2010 4.550 4.550 4.500 4.550 27,350 +0.00(+0.00%)
Mar 30, 2010 4.640 4.640 4.470 4.550 158,788 +0.05(+1.11%)
Mar 29, 2010 4.500 4.500 4.380 4.500 55,990 +0.15(+3.45%)
Mar 26, 2010 4.350 4.430 4.350 4.350 26,850 -0.02(-0.46%)
Mar 25, 2010 4.380 4.440 4.370 4.370 57,001 +0.00(+0.00%)
Mar 24, 2010 4.350 4.420 4.350 4.370 4,689 -0.05(-1.13%)
Mar 23, 2010 4.330 4.450 4.330 4.420 24,667 -0.03(-0.67%)
Mar 22, 2010 4.230 4.450 4.230 4.450 38,080 +0.02(+0.45%)
Mar 19, 2010 4.550 4.550 4.430 4.430 36,947 -0.07(-1.56%)
Mar 18, 2010 4.560 4.580 4.500 4.500 15,600 -0.10(-2.17%)
Mar 17, 2010 4.520 4.600 4.450 4.600 15,911 +0.10(+2.22%)
Mar 16, 2010 4.400 4.550 4.400 4.500 65,510 +0.10(+2.27%)
Mar 15, 2010 4.400 4.400 4.370 4.400 93,520 -0.18(-3.93%)
Mar 12, 2010 4.550 4.600 4.500 4.580 150,669 +0.15(+3.39%)
Mar 11, 2010 4.420 4.460 4.410 4.430 23,257 +0.08(+1.84%)
Mar 10, 2010 4.340 4.460 4.340 4.350 6,944 -0.05(-1.14%)
Mar 09, 2010 4.420 4.420 4.330 4.400 21,294 +0.01(+0.23%)
Mar 08, 2010 4.460 4.480 4.380 4.390 27,759 +0.01(+0.23%)
Mar 05, 2010 4.320 4.390 4.300 4.380 95,716 -0.02(-0.45%)
Mar 04, 2010 4.480 4.480 4.340 4.400 3,786,563 +0.00(+0.00%)
Mar 03, 2010 4.310 4.420 4.310 4.400 12,524,000 +0.15(+3.53%)
Mar 02, 2010 4.330 4.330 4.200 4.250 23,733 -0.03(-0.70%)
Mar 01, 2010 4.200 4.280 4.150 4.280 17,787 +0.13(+3.13%)
Feb 26, 2010 4.240 4.240 4.150 4.150 13,574 +0.03(+0.73%)
Feb 25, 2010 4.150 4.150 3.970 4.120 60,012 -0.09(-2.14%)
Feb 24, 2010 4.150 4.280 4.150 4.210 29,542 -0.02(-0.47%)
Feb 23, 2010 4.310 4.430 4.230 4.230 18,195 -0.22(-4.94%)
Feb 22, 2010 4.450 4.550 4.450 4.450 70,030 +0.05(+1.14%)
Feb 19, 2010 4.330 4.480 4.330 4.400 30,028,248 -0.14(-3.08%)
Feb 18, 2010 4.330 4.550 4.330 4.540 37,140 -0.02(-0.44%)
Feb 17, 2010 4.560 4.600 4.550 4.560 18,523 +0.01(+0.22%)
Feb 16, 2010 4.400 4.550 4.400 4.550 161,383 +0.30(+7.06%)
Feb 12, 2010 4.250 4.250 4.250 0 -0.03(-0.70%)
Feb 11, 2010 4.110 4.300 4.110 4.280 31,947 +0.25(+6.20%)
Feb 10, 2010 4.080 4.080 3.950 4.030 18,501 -0.15(-3.59%)
Feb 09, 2010 3.950 4.200 3.950 4.180 163,250 +0.27(+6.91%)
Feb 08, 2010 4.040 4.050 3.880 3.910 77,449 -0.04(-1.01%)
Feb 05, 2010 3.950 4.000 3.700 3.950 81,175 -0.06(-1.50%)
Feb 04, 2010 4.300 4.300 4.000 4.010 55,401 -0.42(-9.48%)
Feb 03, 2010 4.480 4.490 4.350 4.430 102,075 +0.23(+5.48%)
Feb 02, 2010 4.050 4.420 4.050 4.200 77,713 +0.23(+5.79%)
Feb 01, 2010 3.780 3.990 3.780 3.970 46,795 +0.02(+0.51%)
Jan 29, 2010 4.040 4.130 3.900 3.950 76,641 -0.12(-2.95%)
Jan 28, 2010 4.100 4.150 4.070 4.070 215,970 +0.01(+0.25%)
Jan 27, 2010 4.110 4.150 4.050 4.060 225,053 -0.24(-5.58%)
Jan 26, 2010 4.300 4.380 4.200 4.300 26,090 -0.05(-1.15%)
Jan 25, 2010 4.250 4.450 4.250 4.350 27,380 +0.19(+4.57%)
Jan 22, 2010 4.170 4.240 4.150 4.160 117,403 -0.22(-5.02%)
Jan 21, 2010 4.480 4.620 4.310 4.380 99,441 -0.19(-4.16%)
Jan 20, 2010 4.740 4.740 4.570 4.570 74,138 -0.23(-4.79%)
Jan 19, 2010 4.770 4.840 4.770 4.800 71,604 -0.10(-2.04%)
Jan 15, 2010 4.900 4.900 4.900 0 -0.02(-0.41%)
Jan 14, 2010 4.850 4.970 4.850 4.920 35,050 +0.17(+3.58%)
Jan 13, 2010 4.790 4.790 4.670 4.750 147,876 -0.05(-1.04%)
Jan 12, 2010 4.850 4.850 4.700 4.800 67,007 -0.15(-3.03%)
Jan 11, 2010 4.870 4.990 4.870 4.950 65,089 +0.30(+6.45%)
Jan 08, 2010 4.690 4.690 4.570 4.650 49,544 -0.03(-0.64%)
Jan 07, 2010 4.790 4.790 4.650 4.680 48,877 -0.01(-0.21%)
Jan 06, 2010 4.600 4.690 4.600 4.690 58,330 +0.54(+13.01%)
Jan 05, 2010 4.150 4.190 4.140 4.150 40,077 +0.05(+1.22%)
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.