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 (%)
Dec 31, 2019 7.500 7.600 7.500 7.550 1,700 +0.11(+1.53%)
Dec 30, 2019 7.440 7.580 7.420 7.436 3,600 -0.16(-2.09%)
Dec 27, 2019 7.560 7.595 7.550 7.595 1,300 +0.11(+1.54%)
Dec 26, 2019 7.530 7.530 7.360 7.480 7,250 -0.05(-0.66%)
Dec 20, 2019 7.530 7.530 7.530 0 -0.07(-0.92%)
Dec 19, 2019 7.600 7.600 7.600 7.600 275 +0.11(+1.47%)
Dec 18, 2019 7.490 7.490 7.490 7.490 4,426 +0.04(+0.54%)
Dec 17, 2019 7.520 7.520 7.450 7.450 15,575 +0.02(+0.27%)
Dec 16, 2019 7.500 7.500 7.430 7.430 2,343 +0.08(+1.09%)
Dec 13, 2019 7.290 7.400 7.290 7.350 10,000 +0.16(+2.23%)
Dec 12, 2019 7.100 7.190 7.100 7.190 805 +0.17(+2.42%)
Dec 11, 2019 7.070 7.070 7.020 7.020 4,600 -0.05(-0.71%)
Dec 10, 2019 7.070 7.070 7.070 7.070 301 +0.10(+1.43%)
Dec 09, 2019 6.890 7.000 6.890 6.970 13,828 +0.19(+2.80%)
Dec 06, 2019 6.710 6.780 6.710 6.780 4,200 -0.05(-0.73%)
Dec 05, 2019 6.830 6.830 6.830 6.830 1,362 +0.05(+0.74%)
Dec 04, 2019 6.570 6.780 6.570 6.780 2,512 +0.23(+3.51%)
Dec 03, 2019 6.650 6.650 6.550 6.550 37,398 -0.06(-0.91%)
Dec 02, 2019 6.754 6.754 6.610 6.610 1,660 +0.00(+0.08%)
Nov 26, 2019 6.605 6.605 6.605 0 +0.18(+2.72%)
Nov 25, 2019 6.430 6.430 6.430 6.430 1,025 +0.03(+0.47%)
Nov 22, 2019 6.440 6.440 6.400 6.400 3,000 +0.08(+1.19%)
Nov 21, 2019 6.325 6.325 6.325 50 +0.00(+0.00%)
Nov 20, 2019 6.330 6.330 6.220 6.325 755 +0.26(+4.24%)
Nov 19, 2019 6.068 6.068 6.068 55 +0.00(+0.00%)
Nov 18, 2019 6.068 6.068 6.068 6.068 280 +0.19(+3.20%)
Nov 13, 2019 5.880 5.880 5.880 0 -0.22(-3.61%)
Nov 12, 2019 6.100 6.100 6.100 3 +0.00(+0.00%)
Nov 11, 2019 6.100 6.100 6.100 6.100 387 -0.40(-6.15%)
Nov 08, 2019 6.500 6.500 6.500 6.500 23,600 -0.01(-0.19%)
Nov 06, 2019 6.513 6.513 6.513 0 -0.02(-0.24%)
Nov 05, 2019 6.500 6.528 6.500 6.528 3,575 +0.03(+0.43%)
Nov 04, 2019 6.500 6.500 6.500 6.500 500 +0.29(+4.67%)
Nov 01, 2019 6.210 6.210 6.210 6.210 500 +0.14(+2.31%)
Oct 31, 2019 6.070 6.070 6.070 6.070 100 +0.20(+3.41%)
Oct 30, 2019 5.870 5.870 5.870 5.870 2,001 -0.19(-3.14%)
Oct 29, 2019 6.060 6.060 6.060 6.060 1,802 -0.11(-1.78%)
Oct 28, 2019 6.080 6.170 6.080 6.170 1,500 +0.17(+2.92%)
Oct 25, 2019 5.975 5.995 5.975 5.995 2,600 -0.12(-2.04%)
Oct 24, 2019 6.120 6.120 6.120 6.120 960 +0.22(+3.73%)
Oct 23, 2019 5.810 5.900 5.810 5.900 6,100 +0.05(+0.79%)
Oct 22, 2019 5.570 5.570 5.854 33,098 +0.28(+5.09%)
Oct 21, 2019 5.570 5.570 5.570 5.570 1,000 +0.01(+0.18%)
Oct 18, 2019 5.670 5.670 5.560 5.560 600 +0.11(+2.02%)
Oct 17, 2019 5.610 5.610 5.450 5.450 760 -0.27(-4.80%)
Oct 16, 2019 5.705 5.725 5.705 5.725 32,001 -0.04(-0.61%)
Oct 15, 2019 5.860 5.880 5.760 5.760 32,100 -0.10(-1.71%)
Oct 14, 2019 5.868 5.930 5.860 5.860 1,500 +0.18(+3.17%)
Oct 10, 2019 5.680 5.680 5.680 0 +0.00(+0.00%)
Oct 09, 2019 5.680 5.680 5.680 5.680 1,000 -0.15(-2.57%)
Oct 08, 2019 5.830 5.830 5.830 5.830 350 -0.21(-3.40%)
Oct 07, 2019 6.035 6.035 6.035 6.035 110 +0.32(+5.56%)
Oct 04, 2019 5.717 5.717 5.717 12 +0.00(+0.00%)
Oct 03, 2019 5.717 5.717 5.717 5.717 590 +0.14(+2.46%)
Oct 02, 2019 5.690 5.690 5.580 5.580 3,835 -0.11(-1.93%)
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.