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

Fortescue Metals Group Ltd (OP: FSUMF )

15.92 -0.23 (-1.40%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 7, 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 (%)
Dec 31, 2007 7.200 7.900 6.682 7.200 3,043,645 +1.45(+25.22%)
Dec 28, 2007 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Dec 27, 2007 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Dec 26, 2007 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Dec 24, 2007 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Dec 21, 2007 5.750 5.790 5.590 5.750 46,591 +0.40(+7.48%)
Dec 20, 2007 5.350 5.400 5.200 5.350 46,966 +0.10(+1.90%)
Dec 19, 2007 53.00 5.250 5.150 5.250 14,483 -47.75(-90.09%)
Dec 18, 2007 53.00 53.00 52.00 53.00 78,055 +0.00(+0.00%)
Dec 17, 2007 54.50 54.00 53.00 53.00 4,400 -1.50(-2.75%)
Dec 14, 2007 54.50 55.00 53.25 54.50 3,030 -1.00(-1.80%)
Dec 13, 2007 54.75 56.50 54.75 55.50 83,320 +0.75(+1.37%)
Dec 12, 2007 54.75 56.50 54.25 54.75 2,085 -0.25(-0.45%)
Dec 11, 2007 55.00 55.99 51.47 55.00 365,032 +3.00(+5.77%)
Dec 10, 2007 52.00 53.00 50.50 52.00 4,305 +1.80(+3.59%)
Dec 07, 2007 50.75 51.50 48.75 50.20 15,367 -0.55(-1.08%)
Dec 06, 2007 49.00 50.85 49.00 50.75 5,117 +1.75(+3.57%)
Dec 05, 2007 49.00 49.50 47.50 49.00 3,580 -0.50(-1.01%)
Dec 04, 2007 49.50 50.50 48.25 49.50 8,445 -1.00(-1.98%)
Dec 03, 2007 50.50 51.65 49.00 50.50 3,807 -1.50(-2.88%)
Nov 30, 2007 49.00 52.50 49.00 52.00 3,632 +3.00(+6.12%)
Nov 29, 2007 50.00 49.50 47.25 49.00 4,700 -1.00(-2.00%)
Nov 28, 2007 50.00 50.00 46.50 50.00 7,438 +1.50(+3.09%)
Nov 27, 2007 48.50 50.00 47.85 48.50 19,808 -3.00(-5.83%)
Nov 26, 2007 51.50 51.50 48.70 51.50 7,274 +2.00(+4.04%)
Nov 23, 2007 49.25 49.50 46.95 49.50 9,743 +0.25(+0.51%)
Nov 21, 2007 54.00 51.50 48.00 49.25 25,896 -4.75(-8.80%)
Nov 20, 2007 54.00 55.00 51.00 54.00 52,455 +2.50(+4.85%)
Nov 19, 2007 51.50 53.15 51.50 51.50 7,650 -0.30(-0.58%)
Nov 16, 2007 51.80 54.00 51.80 51.80 4,200 -2.20(-4.07%)
Nov 15, 2007 54.00 55.25 54.00 54.00 2,500 +9.60(+21.62%)
Nov 14, 2007 44.40 44.40 44.40 44.40 0 +0.00(+0.00%)
Nov 13, 2007 45.25 44.40 44.10 44.40 370 -0.85(-1.88%)
Nov 12, 2007 45.25 45.25 45.25 45.25 400 -1.30(-2.79%)
Nov 09, 2007 46.55 46.55 44.00 46.55 600 +4.80(+11.50%)
Nov 08, 2007 41.75 42.25 41.65 41.75 9,200 -3.00(-6.70%)
Nov 07, 2007 44.75 44.75 44.50 44.75 12,100 +0.25(+0.56%)
Nov 06, 2007 44.50 44.50 43.70 44.50 6,159 -1.35(-2.94%)
Nov 05, 2007 45.85 45.85 45.85 45.85 0 +0.00(+0.00%)
Nov 02, 2007 45.85 45.85 45.25 45.85 1,150 +0.30(+0.66%)
Nov 01, 2007 45.55 45.75 45.55 45.55 1,500 -1.80(-3.80%)
Oct 31, 2007 47.00 47.35 47.35 47.35 18,700 +0.35(+0.74%)
Oct 30, 2007 48.25 47.90 47.00 47.00 2,600 -1.25(-2.59%)
Oct 29, 2007 45.00 48.25 47.10 48.25 8,175 +3.25(+7.22%)
Oct 26, 2007 45.00 45.35 45.00 45.00 5,500 +0.50(+1.12%)
Oct 25, 2007 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Oct 24, 2007 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Oct 23, 2007 44.50 44.50 43.60 44.50 3,850 +1.00(+2.30%)
Oct 19, 2007 43.50 43.65 43.50 43.50 600 -1.60(-3.55%)
Oct 18, 2007 45.10 45.15 45.10 45.10 2,500 +1.20(+2.73%)
Oct 17, 2007 43.90 43.90 43.90 43.90 1,025 -0.90(-2.01%)
Oct 16, 2007 44.80 44.80 44.80 44.80 1,050 -0.60(-1.32%)
Oct 15, 2007 45.40 45.40 45.40 45.40 800 -2.10(-4.42%)
Oct 12, 2007 47.50 47.50 46.50 47.50 1,000 +0.00(+0.00%)
Oct 11, 2007 47.50 47.55 47.50 47.50 18,400 +3.20(+7.22%)
Oct 10, 2007 44.30 44.30 44.30 44.30 0 +0.00(+0.00%)
Oct 09, 2007 44.30 44.30 44.30 44.30 0 +0.00(+0.00%)
Oct 08, 2007 44.30 44.30 44.30 44.30 8,000 +0.00(+0.00%)
Oct 05, 2007 44.30 45.00 44.05 44.30 1,400 +0.60(+1.37%)
Oct 04, 2007 44.30 43.70 43.70 43.70 18,220 -0.60(-1.35%)
Oct 03, 2007 44.30 45.10 44.30 44.30 38,650 +0.80(+1.84%)
Oct 02, 2007 43.50 43.50 43.50 43.50 0 +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.