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 UNCHANGED
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 (%)
Feb 28, 2020 6.500 6.500 6.258 6.258 26,700 -0.64(-9.31%)
Feb 27, 2020 6.950 7.045 6.890 6.900 8,905 -0.20(-2.82%)
Feb 26, 2020 7.100 7.100 7.100 7.100 188 +0.00(+0.00%)
Feb 25, 2020 7.050 7.100 7.030 7.100 1,941 +0.10(+1.43%)
Feb 24, 2020 7.200 7.200 7.000 7.000 10,130 -0.29(-3.98%)
Feb 21, 2020 7.290 7.290 7.290 7.290 15,200 -0.01(-0.14%)
Feb 20, 2020 7.340 7.340 7.300 7.300 1,313 -0.17(-2.28%)
Feb 19, 2020 7.420 7.580 7.420 7.470 2,842 +0.19(+2.61%)
Feb 18, 2020 7.350 7.350 7.280 7.280 1,245 -0.07(-0.95%)
Feb 13, 2020 7.350 7.350 7.350 0 -0.18(-2.39%)
Feb 12, 2020 7.530 7.530 7.530 3 +0.00(+0.00%)
Feb 11, 2020 7.530 7.530 7.530 7.530 375 +0.37(+5.17%)
Feb 10, 2020 7.160 7.160 7.160 7.160 1,000 -0.04(-0.56%)
Feb 07, 2020 7.080 7.290 7.080 7.200 7,600 -0.37(-4.89%)
Feb 06, 2020 7.570 7.570 7.570 7.570 1,144 -0.21(-2.70%)
Feb 05, 2020 7.780 7.780 7.730 7.780 31,750 +0.57(+7.91%)
Feb 04, 2020 7.210 7.210 7.210 20 +0.00(+0.00%)
Feb 03, 2020 7.350 7.350 7.210 7.210 1,882 -0.22(-2.96%)
Jan 31, 2020 7.550 7.740 7.430 7.430 26,600 -0.12(-1.59%)
Jan 30, 2020 7.390 7.575 7.390 7.550 30,848 -0.22(-2.83%)
Jan 28, 2020 7.770 7.770 7.770 0 -0.33(-4.07%)
Jan 27, 2020 8.400 8.400 8.100 8.100 1,670 -0.54(-6.25%)
Jan 24, 2020 8.640 8.640 8.640 8.640 1,000 +0.04(+0.52%)
Jan 23, 2020 8.730 8.730 8.510 8.595 1,928 +0.02(+0.17%)
Jan 22, 2020 8.685 8.890 8.460 8.580 5,499 +0.41(+5.02%)
Jan 21, 2020 8.090 8.210 8.090 8.170 19,521 +0.32(+4.08%)
Jan 17, 2020 7.680 7.850 7.680 7.850 3,200 +0.35(+4.67%)
Jan 16, 2020 7.467 7.500 7.467 7.500 585 +0.13(+1.76%)
Jan 15, 2020 7.370 7.370 7.370 7.370 915 -0.16(-2.12%)
Jan 14, 2020 7.530 7.530 7.530 7.530 254 +0.11(+1.48%)
Jan 13, 2020 7.290 7.420 7.290 7.420 8,729 +0.16(+2.20%)
Jan 10, 2020 7.260 7.260 7.260 7.260 1,700 +0.01(+0.14%)
Jan 08, 2020 7.250 7.250 7.250 0 -0.15(-2.03%)
Jan 07, 2020 7.400 7.400 7.400 7.400 24,350 -0.00(-0.03%)
Jan 06, 2020 7.402 7.402 7.402 7.402 150 -0.04(-0.51%)
Jan 03, 2020 7.400 7.440 7.400 7.440 22,300 -0.11(-1.46%)
Jan 02, 2020 7.640 7.640 7.550 7.550 3,446 +0.00(+0.00%)
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%)
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.