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 (%)
Nov 29, 2013 5.120 5.120 5.120 5.120 1,150 +0.03(+0.55%)
Nov 27, 2013 5.180 5.180 5.092 5.092 7,690 -0.08(-1.51%)
Nov 26, 2013 5.250 5.250 5.170 5.170 9,835 -0.17(-3.18%)
Nov 25, 2013 5.340 5.340 5.340 5.340 100 +0.10(+1.91%)
Nov 22, 2013 5.340 5.340 5.240 5.240 12,034 -0.14(-2.60%)
Nov 20, 2013 5.380 5.380 5.380 0 -0.07(-1.28%)
Nov 19, 2013 5.480 5.480 5.450 5.450 4,537 -0.03(-0.55%)
Nov 18, 2013 5.490 5.490 5.480 5.480 15,336 +0.07(+1.29%)
Nov 15, 2013 5.410 5.410 5.410 5.410 214 +0.00(+0.00%)
Nov 14, 2013 5.360 5.410 5.360 5.410 30,986 +0.26(+5.05%)
Nov 12, 2013 5.180 5.180 5.150 5.150 7,850 +0.05(+0.98%)
Nov 11, 2013 5.080 5.100 5.080 5.100 7,553 -0.00(-0.08%)
Nov 08, 2013 5.081 5.110 5.080 5.104 50,800 -0.11(-2.03%)
Nov 07, 2013 5.450 5.340 5.180 5.210 11,400 -0.25(-4.58%)
Nov 06, 2013 5.500 5.522 5.460 5.460 163,972 +0.29(+5.61%)
Nov 05, 2013 5.210 5.210 5.170 5.170 46,860 +0.17(+3.40%)
Nov 04, 2013 5.000 5.050 5.000 5.000 9,560 +0.17(+3.52%)
Nov 01, 2013 4.960 4.960 4.830 4.830 200 -0.13(-2.62%)
Oct 31, 2013 4.900 4.960 4.900 4.960 1,196 -0.07(-1.39%)
Oct 30, 2013 4.990 5.030 4.990 5.030 5,614 -0.14(-2.71%)
Oct 29, 2013 5.000 5.170 5.000 5.170 1,100 +0.02(+0.35%)
Oct 28, 2013 5.140 5.152 5.140 5.152 1,270 +0.18(+3.66%)
Oct 25, 2013 4.950 4.970 4.950 4.970 7,058 -0.07(-1.39%)
Oct 24, 2013 5.072 5.072 5.040 5.040 13,400 -0.02(-0.40%)
Oct 23, 2013 5.210 5.210 5.060 5.060 2,500 -0.24(-4.53%)
Oct 22, 2013 5.200 5.300 5.200 5.300 33,225 +0.14(+2.71%)
Oct 21, 2013 5.150 5.161 5.150 5.160 3,000 +0.06(+1.18%)
Oct 18, 2013 5.070 5.100 5.070 5.100 8,491 +0.12(+2.41%)
Oct 17, 2013 5.090 5.090 4.980 4.980 6,822 -0.12(-2.35%)
Oct 16, 2013 5.100 5.120 5.100 5.100 11,025 +0.12(+2.41%)
Oct 15, 2013 4.960 4.980 4.950 4.980 321,894 +0.30(+6.41%)
Oct 14, 2013 4.680 4.680 4.680 4.680 2,338 -0.06(-1.27%)
Oct 11, 2013 4.680 4.740 4.680 4.740 5,938 +0.14(+3.04%)
Oct 10, 2013 4.550 4.670 4.550 4.600 13,650 +0.22(+5.02%)
Oct 09, 2013 4.380 4.380 4.380 4.380 500 +0.10(+2.34%)
Oct 08, 2013 4.404 4.450 4.280 4.280 8,488 -0.19(-4.16%)
Oct 07, 2013 4.470 4.510 4.450 4.466 27,133 -0.00(-0.09%)
Oct 04, 2013 4.470 4.490 4.470 4.470 1,375 +0.03(+0.68%)
Oct 03, 2013 4.430 4.442 4.430 4.440 5,017 +0.09(+2.07%)
Oct 02, 2013 4.410 4.440 4.350 4.350 3,784 -0.06(-1.36%)
Oct 01, 2013 4.410 4.410 4.410 4.410 2,000 +0.01(+0.23%)
Sep 30, 2013 4.380 4.400 4.380 4.400 3,180 -0.15(-3.38%)
Sep 27, 2013 4.550 4.554 4.550 4.554 11,500 +0.00(+0.09%)
Sep 26, 2013 4.550 4.550 4.550 4.550 700 +0.05(+1.11%)
Sep 25, 2013 4.500 4.500 4.500 4.500 18,035 +0.12(+2.74%)
Sep 24, 2013 4.380 4.400 4.380 4.380 495 +0.10(+2.34%)
Sep 23, 2013 4.280 4.280 4.280 4.280 17,500 +0.11(+2.74%)
Sep 20, 2013 4.251 4.251 4.160 4.166 5,610 -0.21(-4.89%)
Sep 19, 2013 4.450 4.450 4.370 4.380 4,674 -0.01(-0.23%)
Sep 18, 2013 4.130 4.390 4.130 4.390 7,025 +0.07(+1.62%)
Sep 17, 2013 4.270 4.320 4.270 4.320 3,260 +0.07(+1.65%)
Sep 16, 2013 4.250 4.250 4.250 4.250 3,550 +0.00(+0.00%)
Sep 13, 2013 4.170 4.254 4.170 4.250 2,879 -0.01(-0.23%)
Sep 12, 2013 4.360 4.360 4.260 4.260 2,057 -0.22(-4.87%)
Sep 11, 2013 4.410 4.478 4.410 4.478 13,176 +0.23(+5.36%)
Sep 10, 2013 4.170 4.250 4.170 4.250 34,100 +0.18(+4.42%)
Sep 09, 2013 4.051 4.070 4.050 4.070 2,600 -0.08(-1.93%)
Sep 06, 2013 4.130 4.150 4.130 4.150 5,798 +0.11(+2.72%)
Sep 05, 2013 4.000 4.040 4.000 4.040 1,986 +0.01(+0.30%)
Sep 04, 2013 4.000 4.099 4.000 4.028 44,170 -0.03(-0.79%)
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.