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

Fortescue Metals Group Ltd (OP: FSUMF )

18.37 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, May 20, 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 (%)
Apr 30, 2020 8.140 8.140 7.980 7.980 1,031 +0.06(+0.76%)
Apr 29, 2020 7.750 7.920 7.750 7.920 1,004 +0.62(+8.49%)
Apr 27, 2020 7.300 7.300 7.300 0 -0.05(-0.68%)
Apr 24, 2020 7.350 7.350 7.350 7.350 5,000 +0.45(+6.52%)
Apr 22, 2020 6.900 6.900 6.900 0 -0.10(-1.43%)
Apr 21, 2020 7.040 7.040 7.000 7.000 4,007 -0.01(-0.14%)
Apr 20, 2020 7.010 7.010 7.010 7.010 2,000 -0.16(-2.23%)
Apr 17, 2020 7.210 7.210 7.170 7.170 3,700 +0.06(+0.84%)
Apr 15, 2020 7.110 7.110 7.110 0 -0.19(-2.60%)
Apr 14, 2020 7.300 7.300 7.300 7.300 500 +0.00(+0.00%)
Apr 13, 2020 7.190 7.350 7.190 7.300 8,499 +0.23(+3.25%)
Apr 09, 2020 7.050 7.150 7.050 7.070 9,500 -0.10(-1.39%)
Apr 08, 2020 7.170 7.170 7.170 29 +0.00(+0.00%)
Apr 07, 2020 6.820 7.350 6.820 7.170 49,781 +0.42(+6.22%)
Apr 06, 2020 6.490 6.750 6.490 6.750 4,000 +0.47(+7.48%)
Apr 03, 2020 6.220 6.280 6.220 6.280 7,000 +0.24(+3.97%)
Apr 02, 2020 6.040 6.040 6.040 55 +0.00(+0.00%)
Apr 01, 2020 6.040 6.040 6.040 6.040 9,286 +0.03(+0.50%)
Mar 31, 2020 6.010 6.010 6.010 6.010 160 +0.00(+0.00%)
Mar 27, 2020 6.010 6.010 6.010 0 -0.35(-5.44%)
Mar 26, 2020 6.332 6.450 6.260 6.356 49,805 +0.26(+4.20%)
Mar 25, 2020 5.810 6.100 5.810 6.100 32,360 +0.49(+8.73%)
Mar 24, 2020 5.420 6.030 5.420 5.610 7,569 +0.36(+6.86%)
Mar 23, 2020 5.200 5.250 5.200 5.250 4,059 -0.68(-11.47%)
Mar 20, 2020 6.300 6.300 5.930 5.930 500 -0.32(-5.12%)
Mar 19, 2020 6.250 6.250 6.250 6.250 1,050 +0.25(+4.17%)
Mar 18, 2020 5.840 6.000 5.840 6.000 3,693 -0.17(-2.76%)
Mar 17, 2020 6.170 6.170 6.170 6.170 200 +0.37(+6.38%)
Mar 16, 2020 5.780 5.800 5.765 5.800 17,782 -0.40(-6.45%)
Mar 13, 2020 6.050 6.200 6.050 6.200 12,100 +0.96(+18.43%)
Mar 12, 2020 5.500 5.500 5.160 5.235 9,900 -0.76(-12.75%)
Mar 11, 2020 5.940 6.060 5.940 6.000 2,700 +0.29(+5.08%)
Mar 10, 2020 5.710 5.710 5.710 5.710 1,450 -0.07(-1.21%)
Mar 09, 2020 5.770 5.780 5.400 5.780 15,754 -0.68(-10.53%)
Mar 06, 2020 6.460 6.460 6.460 6.460 3,000 +0.00(+0.00%)
Mar 05, 2020 6.440 6.460 6.440 6.460 21,711 +0.23(+3.69%)
Mar 04, 2020 6.240 6.240 6.230 6.230 1,600 -0.07(-1.11%)
Mar 03, 2020 6.300 6.330 6.250 6.300 4,200 +0.25(+4.13%)
Mar 02, 2020 6.000 6.050 5.820 6.050 5,636 -0.21(-3.32%)
Feb 28, 2020 6.500 6.500 6.258 6.258 26,700 -0.64(-9.31%)
Feb 27, 2020 6.950 7.045 6.890 6.900 8,905 -0.20(-2.82%)
Feb 26, 2020 7.100 7.100 7.100 7.100 188 +0.00(+0.00%)
Feb 25, 2020 7.050 7.100 7.030 7.100 1,941 +0.10(+1.43%)
Feb 24, 2020 7.200 7.200 7.000 7.000 10,130 -0.29(-3.98%)
Feb 21, 2020 7.290 7.290 7.290 7.290 15,200 -0.01(-0.14%)
Feb 20, 2020 7.340 7.340 7.300 7.300 1,313 -0.17(-2.28%)
Feb 19, 2020 7.420 7.580 7.420 7.470 2,842 +0.19(+2.61%)
Feb 18, 2020 7.350 7.350 7.280 7.280 1,245 -0.07(-0.95%)
Feb 13, 2020 7.350 7.350 7.350 0 -0.18(-2.39%)
Feb 12, 2020 7.530 7.530 7.530 3 +0.00(+0.00%)
Feb 11, 2020 7.530 7.530 7.530 7.530 375 +0.37(+5.17%)
Feb 10, 2020 7.160 7.160 7.160 7.160 1,000 -0.04(-0.56%)
Feb 07, 2020 7.080 7.290 7.080 7.200 7,600 -0.37(-4.89%)
Feb 06, 2020 7.570 7.570 7.570 7.570 1,144 -0.21(-2.70%)
Feb 05, 2020 7.780 7.780 7.730 7.780 31,750 +0.57(+7.91%)
Feb 04, 2020 7.210 7.210 7.210 20 +0.00(+0.00%)
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.