Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019		5.060	5.060	5.060	0	-0.02(-0.39%)
Apr 26, 2019		5.080	5.080	5.080	0	-0.14(-2.64%)
Apr 25, 2019	5.210	5.218	5.210	5.218	600	-0.13(-2.38%)
Apr 24, 2019	5.345	5.345	5.345	5.345	466	-0.15(-2.64%)
Apr 23, 2019	5.450	5.490	5.450	5.490	760	+0.13(+2.43%)
Apr 22, 2019	5.340	5.360	5.340	5.360	72,000	+0.03(+0.56%)
Apr 18, 2019	5.330	5.330	5.330	5.330	21,500	+0.01(+0.19%)
Apr 17, 2019	5.240	5.330	5.240	5.320	6,901	-0.18(-3.27%)
Apr 16, 2019	5.710	5.710	5.500	5.500	5,900	-0.30(-5.21%)
Apr 15, 2019	5.790	5.850	5.790	5.802	3,032	+0.06(+0.99%)
Apr 12, 2019	5.820	5.820	5.700	5.745	4,500	-0.01(-0.17%)
Apr 11, 2019	5.880	5.880	5.700	5.755	9,800	-0.12(-1.96%)
Apr 10, 2019	5.760	5.870	5.760	5.870	1,625	+0.06(+1.03%)
Apr 09, 2019	5.870	5.870	5.810	5.810	385	+0.08(+1.40%)
Apr 08, 2019	5.654	5.730	5.635	5.730	10,714	+0.23(+4.18%)
Apr 05, 2019	5.500	5.500	5.500	5.500	1,000	+0.01(+0.18%)
Apr 04, 2019	5.457	5.505	5.420	5.490	124,745	-0.02(-0.36%)
Apr 03, 2019	5.540	5.550	5.470	5.510	29,577	+0.03(+0.55%)
Apr 02, 2019	5.440	5.490	5.430	5.480	15,971	+0.13(+2.43%)

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.