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

Fortescue Metals Group Ltd (OP: FSUMF )

17.72 +0.02 (+0.11%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 24, 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, 2016 1.980 1.980 1.980 0 +0.05(+2.59%)
Mar 28, 2016 1.930 1.930 1.930 30 -0.02(-1.03%)
Mar 23, 2016 1.950 1.950 1.950 0 -0.22(-10.14%)
Mar 21, 2016 2.170 2.170 2.170 0 +0.07(+3.33%)
Mar 18, 2016 2.140 2.140 2.100 2.100 7,750 +0.05(+2.44%)
Mar 17, 2016 2.000 2.050 2.000 2.050 6,140 +0.20(+10.81%)
Mar 16, 2016 1.780 1.850 1.780 1.850 256,520 -0.02(-1.07%)
Mar 15, 2016 1.890 1.890 1.870 1.870 270 -0.11(-5.56%)
Mar 14, 2016 1.975 1.980 1.975 1.980 2,400 -0.04(-2.22%)
Mar 11, 2016 2.040 2.040 2.020 2.025 3,256 -0.02(-1.22%)
Mar 10, 2016 2.050 2.050 2.050 2.050 312 +0.03(+1.49%)
Mar 09, 2016 2.000 2.040 2.000 2.020 1,453 +0.04(+1.97%)
Mar 08, 2016 2.130 2.130 1.980 1.981 12,897 -0.35(-14.98%)
Mar 07, 2016 2.260 2.400 2.200 2.330 317,306 +0.46(+24.60%)
Mar 04, 2016 1.830 1.870 1.830 1.870 7,629 +0.12(+6.86%)
Mar 03, 2016 1.740 1.780 1.740 1.750 26,150 +0.10(+6.06%)
Mar 02, 2016 1.600 1.650 1.600 1.650 124,850 +0.06(+3.77%)
Mar 01, 2016 1.590 1.590 1.590 1.590 100 +0.11(+7.43%)
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%)
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.