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

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
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 (%)
Jul 29, 2011 6.800 6.950 6.800 6.910 36,283 -0.23(-3.22%)
Jul 28, 2011 7.070 7.140 7.070 7.140 14,969 +0.03(+0.42%)
Jul 27, 2011 7.270 7.270 7.060 7.110 26,320 -0.17(-2.34%)
Jul 26, 2011 7.210 7.280 7.150 7.280 26,440 +0.28(+4.00%)
Jul 25, 2011 7.090 7.190 7.000 7.000 10,249 -0.15(-2.10%)
Jul 22, 2011 7.150 7.200 7.150 7.150 37,675 +0.05(+0.70%)
Jul 21, 2011 7.000 7.140 7.000 7.100 97,605 +0.13(+1.87%)
Jul 20, 2011 6.970 7.000 6.970 6.970 15,030 +0.17(+2.50%)
Jul 19, 2011 6.780 6.950 6.780 6.800 26,662 +0.10(+1.49%)
Jul 18, 2011 6.780 6.820 6.660 6.700 28,990 -0.08(-1.18%)
Jul 15, 2011 6.780 6.830 6.780 6.780 9,550 -0.04(-0.59%)
Jul 14, 2011 6.820 6.860 6.820 6.820 11,921 -0.02(-0.29%)
Jul 13, 2011 6.850 6.950 6.830 6.840 17,900 +0.21(+3.17%)
Jul 12, 2011 6.580 6.710 6.580 6.630 17,150 -0.14(-2.07%)
Jul 11, 2011 6.770 6.900 6.770 6.770 11,000 -0.03(-0.44%)
Jul 08, 2011 6.960 6.960 6.750 6.800 18,883 -0.15(-2.16%)
Jul 07, 2011 6.820 6.960 6.820 6.950 24,249 +0.13(+1.91%)
Jul 06, 2011 6.820 6.820 6.820 6.820 3,450 -0.09(-1.30%)
Jul 05, 2011 6.870 6.960 6.870 6.910 7,288 +0.06(+0.88%)
Jul 01, 2011 6.790 6.900 6.790 6.850 33,064 +0.01(+0.15%)
Jun 30, 2011 6.760 6.850 6.760 6.840 33,038 +0.28(+4.27%)
Jun 29, 2011 6.530 6.630 6.530 6.560 45,445 +0.16(+2.50%)
Jun 28, 2011 6.230 6.400 6.230 6.400 66,259 +0.01(+0.16%)
Jun 27, 2011 6.230 6.390 6.230 6.390 8,625 +0.05(+0.79%)
Jun 24, 2011 6.470 6.480 6.340 6.340 3,250 -0.04(-0.63%)
Jun 23, 2011 6.400 6.400 6.280 6.380 17,562 -0.07(-1.09%)
Jun 22, 2011 6.500 6.500 6.440 6.450 33,500 -0.05(-0.77%)
Jun 21, 2011 6.390 6.540 6.390 6.500 45,481 +0.12(+1.88%)
Jun 20, 2011 6.370 6.380 6.370 6.380 15,100 -0.04(-0.62%)
Jun 17, 2011 6.380 6.430 6.380 6.420 66,400 +0.14(+2.23%)
Jun 16, 2011 6.380 6.380 6.270 6.280 78,229 -0.29(-4.41%)
Jun 15, 2011 6.770 6.770 6.550 6.570 46,230 -0.15(-2.23%)
Jun 14, 2011 6.610 6.730 6.610 6.720 61,373,100 +0.12(+1.82%)
Jun 13, 2011 6.600 6.650 6.600 6.600 9,322 +0.05(+0.76%)
Jun 10, 2011 6.640 6.650 6.520 6.550 28,856 -0.18(-2.67%)
Jun 09, 2011 6.670 6.810 6.570 6.730 206,465 +0.02(+0.30%)
Jun 08, 2011 6.800 6.800 6.700 6.710 69,631 +0.01(+0.15%)
Jun 07, 2011 6.670 6.730 6.660 6.700 31,128,800 -0.10(-1.47%)
Jun 06, 2011 6.800 6.800 6.790 6.800 13,750 +0.00(+0.00%)
Jun 03, 2011 6.850 6.850 6.760 6.800 10,353 +0.15(+2.26%)
May 24, 2011 6.650 6.650 6.650 6.650 2,900 +0.00(+0.00%)
May 23, 2011 6.700 6.700 6.520 6.650 24,070 -0.13(-1.92%)
May 20, 2011 6.760 6.850 6.760 6.780 31,800 -0.12(-1.74%)
May 19, 2011 6.860 6.900 6.840 6.900 23,300 +0.06(+0.88%)
May 18, 2011 6.710 6.840 6.710 6.840 35,310 +0.34(+5.23%)
May 17, 2011 6.580 6.600 6.500 6.500 25,587 -0.06(-0.91%)
May 16, 2011 6.470 6.610 6.470 6.560 92,110 -0.04(-0.61%)
May 13, 2011 6.670 6.670 6.600 6.600 6,380 -0.09(-1.35%)
May 12, 2011 6.630 6.710 6.630 6.690 231,526 -0.21(-3.04%)
May 11, 2011 6.990 7.000 6.860 6.900 69,254 -0.04(-0.58%)
May 10, 2011 6.970 6.970 6.870 6.940 68,450 +0.23(+3.43%)
May 09, 2011 6.720 6.730 6.710 6.710 32,850 +0.18(+2.76%)
May 06, 2011 6.470 6.600 6.470 6.530 40,686 +0.13(+2.03%)
May 05, 2011 6.450 6.450 6.320 6.400 24,026 -0.10(-1.54%)
May 04, 2011 6.570 6.570 6.450 6.500 25,754 -0.05(-0.76%)
May 03, 2011 6.490 6.580 6.490 6.550 8,549 -0.08(-1.21%)
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.