Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	5.930	5.930	5.830	5.830	34,700	-0.08(-1.35%)
Apr 27, 2012	5.900	5.930	5.870	5.910	14,781	-0.03(-0.51%)
Apr 26, 2012	5.850	5.940	5.850	5.940	5,330	-0.02(-0.34%)
Apr 25, 2012	5.960	6.030	5.960	5.960	2,170	+0.03(+0.51%)
Apr 24, 2012	5.930	6.010	5.930	5.930	8,184	+0.03(+0.51%)
Apr 23, 2012	6.090	6.090	5.900	5.900	3,800	-0.27(-4.35%)
Apr 20, 2012	6.170	6.220	6.150	6.168	22,950	+0.04(+0.62%)
Apr 19, 2012	6.170	6.200	6.120	6.130	16,785	+0.06(+0.99%)
Apr 18, 2012	6.050	6.070	6.050	6.070	1,000	+0.06(+1.00%)
Apr 17, 2012	6.020	6.060	6.010	6.010	2,170	-0.02(-0.33%)
Apr 16, 2012	6.020	6.060	6.020	6.030	14,891	+0.01(+0.17%)
Apr 13, 2012	6.060	6.084	6.020	6.020	27,731	+0.01(+0.17%)
Apr 12, 2012	5.940	6.010	5.930	6.010	36,680	+0.16(+2.74%)
Apr 11, 2012	5.850	5.850	5.850	5.850	40,638	+0.13(+2.27%)
Apr 10, 2012	5.900	5.910	5.720	5.720	27,975	-0.14(-2.32%)
Apr 09, 2012	5.980	5.980	5.820	5.856	2,850	-0.11(-1.91%)
Apr 05, 2012	5.980	6.030	5.970	5.970	15,165	-0.00(-0.07%)
Apr 04, 2012	6.010	6.010	5.960	5.974	9,491	-0.06(-0.93%)
Apr 03, 2012	6.250	6.250	6.030	6.030	21,000	-0.17(-2.74%)

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.