Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 6.900 7.100 6.800 6.900 188,322 -0.20(-2.82%)
Apr 29, 2008 7.100 7.200 7.000 7.100 33,065 +0.00(+0.00%)
Apr 28, 2008 7.100 7.250 7.050 7.100 70,889 -0.05(-0.70%)
Apr 25, 2008 7.250 7.200 7.050 7.150 52,688 -0.10(-1.38%)
Apr 24, 2008 7.250 7.300 7.100 7.250 53,286 +0.17(+2.40%)
Apr 23, 2008 7.080 7.150 6.950 7.080 56,729 +0.23(+3.36%)
Apr 22, 2008 6.850 6.850 6.750 6.850 94,088 -0.13(-1.86%)
Apr 21, 2008 6.980 7.000 6.950 6.980 56,149 +0.18(+2.65%)
Apr 18, 2008 6.800 6.800 6.700 6.800 64,695 -0.05(-0.73%)
Apr 17, 2008 6.850 6.900 6.750 6.850 48,009 -0.25(-3.52%)
Apr 16, 2008 7.100 7.100 6.850 7.100 44,593 +0.50(+7.58%)
Apr 15, 2008 6.600 6.750 6.500 6.600 71,428 +0.15(+2.33%)
Apr 14, 2008 6.450 6.450 6.350 6.450 45,749 +0.00(+0.00%)
Apr 11, 2008 6.550 6.450 6.350 6.450 42,156 -0.10(-1.53%)
Apr 10, 2008 6.550 6.650 6.500 6.550 44,729 -0.24(-3.53%)
Apr 09, 2008 6.790 6.890 6.750 6.790 109,102 -0.16(-2.30%)
Apr 08, 2008 7.000 7.000 6.910 6.950 119,637 -0.05(-0.71%)
Apr 07, 2008 7.000 7.100 6.900 7.000 108,947 +0.35(+5.26%)
Apr 04, 2008 6.650 6.650 6.450 6.650 75,173 +0.50(+8.13%)
Apr 03, 2008 6.150 6.150 6.000 6.150 72,574 +0.00(+0.00%)
Apr 02, 2008 6.050 6.150 6.000 6.150 136,346 +0.10(+1.65%)
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.