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

Fortescue Metals Group Ltd (OP: FSUMF )

17.60 UNCHANGED
Streaming Delayed Price Updated: 10:58 AM EDT, May 9, 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, 2010 4.290 4.320 4.110 4.150 185,739 -0.29(-6.53%)
Apr 29, 2010 4.430 4.470 4.430 4.440 67,686 -0.02(-0.45%)
Apr 28, 2010 4.450 4.520 4.350 4.460 119,134 +0.06(+1.36%)
Apr 27, 2010 4.600 4.630 4.370 4.400 82,947 -0.24(-5.17%)
Apr 26, 2010 4.700 4.700 4.620 4.640 54,448 +0.00(+0.00%)
Apr 23, 2010 4.650 4.650 4.600 4.640 51,025 -0.06(-1.28%)
Apr 22, 2010 4.760 4.760 4.650 4.700 94,605 -0.17(-3.49%)
Apr 21, 2010 4.850 4.950 4.850 4.870 32,609 +0.04(+0.83%)
Apr 20, 2010 4.860 4.860 4.760 4.830 30,429 +0.15(+3.21%)
Apr 19, 2010 4.810 4.810 4.650 4.680 98,360 -0.21(-4.29%)
Apr 16, 2010 4.950 5.020 4.870 4.890 65,242 -0.16(-3.17%)
Apr 15, 2010 5.070 5.070 5.000 5.050 28,851 -0.04(-0.79%)
Apr 14, 2010 5.030 5.090 5.030 5.090 95,358 +0.15(+3.04%)
Apr 13, 2010 4.860 4.940 4.800 4.940 44,275 +0.08(+1.65%)
Apr 12, 2010 4.820 4.920 4.820 4.860 71,816 +0.17(+3.62%)
Apr 09, 2010 4.610 4.700 4.610 4.690 27,941 -0.01(-0.21%)
Apr 08, 2010 4.580 4.700 4.580 4.700 42,703 +0.12(+2.62%)
Apr 07, 2010 4.650 4.660 4.580 4.580 32,209 -0.09(-1.93%)
Apr 06, 2010 4.700 4.700 4.610 4.670 62,519 -0.01(-0.21%)
Apr 05, 2010 4.560 4.680 4.560 4.680 89,625 +0.04(+0.86%)
Apr 01, 2010 4.640 4.640 4.640 0 +0.09(+1.98%)
Mar 31, 2010 4.550 4.550 4.500 4.550 27,350 +0.00(+0.00%)
Mar 30, 2010 4.640 4.640 4.470 4.550 158,788 +0.05(+1.11%)
Mar 29, 2010 4.500 4.500 4.380 4.500 55,990 +0.15(+3.45%)
Mar 26, 2010 4.350 4.430 4.350 4.350 26,850 -0.02(-0.46%)
Mar 25, 2010 4.380 4.440 4.370 4.370 57,001 +0.00(+0.00%)
Mar 24, 2010 4.350 4.420 4.350 4.370 4,689 -0.05(-1.13%)
Mar 23, 2010 4.330 4.450 4.330 4.420 24,667 -0.03(-0.67%)
Mar 22, 2010 4.230 4.450 4.230 4.450 38,080 +0.02(+0.45%)
Mar 19, 2010 4.550 4.550 4.430 4.430 36,947 -0.07(-1.56%)
Mar 18, 2010 4.560 4.580 4.500 4.500 15,600 -0.10(-2.17%)
Mar 17, 2010 4.520 4.600 4.450 4.600 15,911 +0.10(+2.22%)
Mar 16, 2010 4.400 4.550 4.400 4.500 65,510 +0.10(+2.27%)
Mar 15, 2010 4.400 4.400 4.370 4.400 93,520 -0.18(-3.93%)
Mar 12, 2010 4.550 4.600 4.500 4.580 150,669 +0.15(+3.39%)
Mar 11, 2010 4.420 4.460 4.410 4.430 23,257 +0.08(+1.84%)
Mar 10, 2010 4.340 4.460 4.340 4.350 6,944 -0.05(-1.14%)
Mar 09, 2010 4.420 4.420 4.330 4.400 21,294 +0.01(+0.23%)
Mar 08, 2010 4.460 4.480 4.380 4.390 27,759 +0.01(+0.23%)
Mar 05, 2010 4.320 4.390 4.300 4.380 95,716 -0.02(-0.45%)
Mar 04, 2010 4.480 4.480 4.340 4.400 3,786,563 +0.00(+0.00%)
Mar 03, 2010 4.310 4.420 4.310 4.400 12,524,000 +0.15(+3.53%)
Mar 02, 2010 4.330 4.330 4.200 4.250 23,733 -0.03(-0.70%)
Mar 01, 2010 4.200 4.280 4.150 4.280 17,787 +0.13(+3.13%)
Feb 26, 2010 4.240 4.240 4.150 4.150 13,574 +0.03(+0.73%)
Feb 25, 2010 4.150 4.150 3.970 4.120 60,012 -0.09(-2.14%)
Feb 24, 2010 4.150 4.280 4.150 4.210 29,542 -0.02(-0.47%)
Feb 23, 2010 4.310 4.430 4.230 4.230 18,195 -0.22(-4.94%)
Feb 22, 2010 4.450 4.550 4.450 4.450 70,030 +0.05(+1.14%)
Feb 19, 2010 4.330 4.480 4.330 4.400 30,028,248 -0.14(-3.08%)
Feb 18, 2010 4.330 4.550 4.330 4.540 37,140 -0.02(-0.44%)
Feb 17, 2010 4.560 4.600 4.550 4.560 18,523 +0.01(+0.22%)
Feb 16, 2010 4.400 4.550 4.400 4.550 161,383 +0.30(+7.06%)
Feb 12, 2010 4.250 4.250 4.250 0 -0.03(-0.70%)
Feb 11, 2010 4.110 4.300 4.110 4.280 31,947 +0.25(+6.20%)
Feb 10, 2010 4.080 4.080 3.950 4.030 18,501 -0.15(-3.59%)
Feb 09, 2010 3.950 4.200 3.950 4.180 163,250 +0.27(+6.91%)
Feb 08, 2010 4.040 4.050 3.880 3.910 77,449 -0.04(-1.01%)
Feb 05, 2010 3.950 4.000 3.700 3.950 81,175 -0.06(-1.50%)
Feb 04, 2010 4.300 4.300 4.000 4.010 55,401 -0.42(-9.48%)
Feb 03, 2010 4.480 4.490 4.350 4.430 102,075 +0.23(+5.48%)
Feb 02, 2010 4.050 4.420 4.050 4.200 77,713 +0.23(+5.79%)
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.