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

Fortescue Metals Group Ltd (OP: FSUMF )

16.50 +0.01 (+0.06%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 31, 2015 1.380 1.380 1.380 0 +0.01(+0.73%)
Jul 30, 2015 1.370 1.370 1.370 1.370 500 +0.00(+0.00%)
Jul 29, 2015 1.360 1.380 1.360 1.370 10,310 +0.06(+4.58%)
Jul 28, 2015 1.288 1.322 1.288 1.310 1,726 +0.11(+9.17%)
Jul 24, 2015 1.200 1.200 1.200 0 -0.01(-0.83%)
Jul 23, 2015 1.210 1.210 1.210 1.210 14,050 -0.06(-4.73%)
Jul 21, 2015 1.270 1.270 1.270 0 -0.01(-0.77%)
Jul 20, 2015 1.280 1.295 1.280 1.280 4,250 +0.03(+2.40%)
Jul 17, 2015 1.280 1.280 1.250 1.250 3,348 -0.04(-3.10%)
Jul 16, 2015 1.290 1.290 1.290 1.290 1,956 -0.01(-0.78%)
Jul 14, 2015 1.300 1.300 1.300 0 -0.03(-2.25%)
Jul 13, 2015 1.310 1.330 1.310 1.330 140,200 -0.01(-0.75%)
Jul 10, 2015 1.340 1.340 1.340 1.340 320 +0.02(+1.51%)
Jul 09, 2015 1.353 1.353 1.320 1.320 3,875 +0.11(+9.10%)
Jul 08, 2015 1.200 1.270 1.200 1.210 13,860 -0.09(-6.92%)
Jul 07, 2015 1.300 1.330 1.300 1.300 8,100 +0.04(+3.17%)
Jul 06, 2015 1.285 1.320 1.260 1.260 24,700 -0.22(-14.86%)
Jul 02, 2015 1.480 1.480 1.480 0 -0.01(-0.67%)
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%)
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.