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

Fortescue Metals Group Ltd (OP: FSUMF )

16.49 -0.38 (-2.25%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 31, 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 30, 2014 4.600 4.600 4.600 40 +0.08(+1.77%)
Jul 29, 2014 4.580 4.580 4.450 4.520 3,675 +0.08(+1.85%)
Jul 28, 2014 4.350 4.438 4.350 4.438 102,265 +0.18(+4.18%)
Jul 25, 2014 4.250 4.260 4.250 4.260 2,365 +0.01(+0.24%)
Jul 24, 2014 4.290 4.290 4.250 4.250 9,749 -0.07(-1.62%)
Jul 23, 2014 4.320 4.320 4.320 4.320 800 +0.02(+0.47%)
Jul 22, 2014 4.300 4.300 4.300 4.300 890 +0.00(+0.00%)
Jul 21, 2014 4.250 4.300 4.250 4.300 1,750 +0.05(+1.18%)
Jul 18, 2014 4.250 4.250 4.250 4.250 491 +0.01(+0.24%)
Jul 17, 2014 4.320 4.330 4.240 4.240 705 -0.03(-0.70%)
Jul 16, 2014 4.270 4.270 4.270 4.270 3,500 +0.28(+7.12%)
Jul 14, 2014 3.986 3.986 3.986 35 -0.07(-1.82%)
Jul 11, 2014 4.060 4.060 4.060 4.060 1,231 +0.00(+0.00%)
Jul 10, 2014 4.060 4.060 4.060 4.060 10,550 -0.10(-2.40%)
Jul 09, 2014 4.160 4.160 4.160 4.160 500 +0.06(+1.46%)
Jul 08, 2014 4.200 4.210 4.100 4.100 14,416 -0.17(-3.98%)
Jul 07, 2014 4.270 4.290 4.270 4.270 14,931 +0.00(+0.00%)
Jul 03, 2014 4.270 4.270 4.270 0 +0.17(+4.15%)
Jul 02, 2014 4.190 4.190 4.100 4.100 1,151 -0.08(-1.91%)
Jul 01, 2014 4.120 4.180 4.120 4.180 5,400 +0.03(+0.72%)
Jun 30, 2014 4.140 4.200 4.140 4.150 6,228 -0.10(-2.35%)
Jun 26, 2014 4.250 4.250 4.250 0 +0.12(+2.91%)
Jun 25, 2014 4.125 4.130 4.100 4.130 2,956 +0.05(+1.23%)
Jun 24, 2014 4.095 4.100 4.080 4.080 1,678 +0.06(+1.49%)
Jun 23, 2014 4.170 4.170 4.020 4.020 17,615 +0.28(+7.49%)
Jun 17, 2014 3.740 3.740 3.740 0 -0.17(-4.35%)
Jun 16, 2014 3.910 3.910 3.910 3.910 5,820 +0.00(+0.00%)
Jun 13, 2014 3.920 3.920 3.810 3.910 28,203 -0.20(-4.87%)
Jun 12, 2014 4.020 4.120 4.020 4.110 9,555 -0.14(-3.40%)
Jun 11, 2014 4.255 4.255 4.255 4.255 1,276 -0.05(-1.05%)
Jun 10, 2014 4.325 4.325 4.300 4.300 2,100 +0.12(+2.87%)
Jun 06, 2014 4.180 4.180 4.180 4.180 1,300 -0.15(-3.46%)
Jun 05, 2014 4.310 4.330 4.310 4.330 4,100 +0.20(+4.85%)
Jun 04, 2014 4.130 4.130 4.130 4.130 1,180 +0.02(+0.48%)
Jun 03, 2014 4.110 4.110 4.110 4.110 4,000 -0.06(-1.44%)
Jun 02, 2014 4.170 4.170 4.170 4.170 541 +0.00(+0.00%)
May 30, 2014 4.189 4.190 4.150 4.170 6,490 -0.03(-0.71%)
May 29, 2014 4.200 4.200 4.200 4.200 2,310 -0.07(-1.64%)
May 28, 2014 4.300 4.300 4.270 4.270 121,353 -0.01(-0.23%)
May 27, 2014 4.230 4.330 4.230 4.280 705 +0.10(+2.27%)
May 23, 2014 4.185 4.185 4.185 0 +0.08(+2.07%)
May 20, 2014 4.100 4.100 4.100 4.100 0 -0.15(-3.53%)
May 16, 2014 4.250 4.250 4.250 0 -0.10(-2.30%)
May 15, 2014 4.351 4.351 4.350 4.350 500 -0.10(-2.25%)
May 13, 2014 4.450 4.450 4.450 0 -0.09(-1.98%)
May 09, 2014 4.540 4.540 4.540 0 -0.03(-0.66%)
May 08, 2014 4.470 4.570 4.470 4.570 1,240 +0.20(+4.58%)
May 07, 2014 4.360 4.370 4.350 4.370 13,518 -0.07(-1.58%)
May 06, 2014 4.440 4.452 4.440 4.440 14,800 -0.03(-0.67%)
May 05, 2014 4.510 4.510 4.440 4.470 121,270 -0.11(-2.40%)
May 02, 2014 4.510 4.580 4.510 4.580 42,700 +0.07(+1.55%)
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.