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

Fortescue Metals Group Ltd (OP: FSUMF )

15.48 -0.07 (-0.45%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 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 (%)
Jun 29, 2015 1.490 1.490 1.490 0 -0.06(-3.87%)
Jun 26, 2015 1.550 1.550 1.550 1.550 1,500 -0.12(-7.19%)
Jun 24, 2015 1.670 1.670 1.670 0 +0.00(+0.01%)
Jun 23, 2015 1.670 1.670 1.670 1.670 510 -0.02(-1.18%)
Jun 22, 2015 1.670 1.690 1.670 1.690 42,067 +0.01(+0.60%)
Jun 19, 2015 1.690 1.690 1.680 1.680 16,734 -0.01(-0.59%)
Jun 18, 2015 1.640 1.700 1.640 1.690 7,350 -0.04(-2.31%)
Jun 17, 2015 1.730 1.730 1.710 1.730 10,146 -0.09(-4.95%)
Jun 16, 2015 1.800 1.825 1.800 1.820 9,252 -0.08(-4.21%)
Jun 15, 2015 1.900 1.900 1.900 1.900 10,002 +0.07(+3.83%)
Jun 09, 2015 1.830 1.830 1.830 0 +0.08(+4.57%)
Jun 08, 2015 1.750 1.750 1.750 1.750 2,951 -0.02(-1.13%)
Jun 04, 2015 1.770 1.770 1.770 0 -0.16(-8.29%)
Jun 03, 2015 1.930 1.930 1.930 1.930 200 +0.06(+3.20%)
Jun 02, 2015 1.850 1.870 1.850 1.870 31,720 +0.02(+1.08%)
Jun 01, 2015 1.820 1.850 1.820 1.850 3,200 +0.03(+1.65%)
May 29, 2015 1.820 1.820 1.820 1.820 100 +0.00(+0.00%)
May 28, 2015 1.820 1.820 1.820 1.820 400 +0.03(+1.67%)
May 27, 2015 1.780 1.790 1.780 1.790 2,250 -0.11(-5.78%)
May 26, 2015 1.900 1.900 1.800 1.900 15,551 +0.27(+16.56%)
May 22, 2015 1.630 1.630 1.630 0 -0.07(-4.12%)
May 21, 2015 1.700 1.700 1.700 1.700 526 +0.04(+2.41%)
May 20, 2015 1.600 1.660 1.600 1.660 1,600 -0.09(-5.14%)
May 19, 2015 1.750 1.750 1.740 1.750 1,600 -0.07(-3.85%)
May 18, 2015 1.790 1.820 1.790 1.820 3,214 -0.04(-2.15%)
May 15, 2015 1.870 1.870 1.860 1.860 7,970 +0.01(+0.54%)
May 14, 2015 1.920 1.920 1.850 1.850 1,761 -0.20(-9.76%)
May 13, 2015 2.050 2.050 2.050 2.050 250 +0.03(+1.49%)
May 11, 2015 2.020 2.020 2.020 0 +0.06(+3.06%)
May 08, 2015 1.960 1.960 1.960 1.960 1,132 -0.04(-2.00%)
May 07, 2015 2.000 2.000 2.000 2.000 1,201 +0.01(+0.50%)
May 06, 2015 2.050 2.050 1.990 1.990 83,596 +0.06(+3.11%)
May 05, 2015 1.910 1.934 1.910 1.930 15,063 +0.04(+2.12%)
May 04, 2015 1.890 1.890 1.890 1.890 2,000 +0.06(+3.28%)
May 01, 2015 1.840 1.850 1.830 1.830 16,808 +0.01(+0.55%)
Apr 29, 2015 1.820 1.820 1.820 0 -0.17(-8.55%)
Apr 28, 2015 1.990 1.990 1.945 1.990 4,500 +0.01(+0.51%)
Apr 27, 2015 1.900 2.010 1.900 1.980 10,442 +0.20(+11.24%)
Apr 24, 2015 1.700 1.780 1.700 1.780 22,585 +0.21(+13.38%)
Apr 23, 2015 1.570 1.570 1.570 1.570 1,000 +0.11(+7.53%)
Apr 22, 2015 1.460 1.460 1.460 1.460 170 +0.00(+0.00%)
Apr 21, 2015 1.460 1.460 1.450 1.460 3,300 +0.00(+0.00%)
Apr 20, 2015 1.440 1.506 1.440 1.460 6,937 -0.03(-2.01%)
Apr 17, 2015 1.490 1.490 1.490 1.490 580 +0.00(+0.00%)
Apr 16, 2015 1.490 1.490 1.490 1.490 400 +0.12(+8.76%)
Apr 15, 2015 1.330 1.400 1.330 1.370 44,479 -0.04(-2.84%)
Apr 14, 2015 1.360 1.410 1.360 1.410 28,500 +0.09(+6.82%)
Apr 13, 2015 1.320 1.380 1.320 1.320 42,910 -0.10(-7.04%)
Apr 10, 2015 1.360 1.420 1.360 1.420 2,300 -0.01(-0.70%)
Apr 09, 2015 1.520 1.520 1.430 1.430 12,622 -0.13(-8.33%)
Apr 08, 2015 1.470 1.560 1.470 1.560 22,210 +0.18(+13.04%)
Apr 07, 2015 1.380 1.380 1.380 1.380 25,439 -0.03(-2.13%)
Apr 06, 2015 1.350 1.410 1.350 1.410 10,535 +0.05(+3.68%)
Apr 02, 2015 1.360 1.360 1.360 0 -0.10(-6.85%)
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.