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 (%)
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.