Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortescue Metals Group Ltd (OP: FSUMF )

18.05 -0.35 (-1.90%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 21, 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, 2013 3.570 3.570 3.570 3.570 717 -0.09(-2.35%)
Apr 29, 2013 3.670 3.670 3.656 3.656 6,600 -0.00(-0.11%)
Apr 26, 2013 3.650 3.840 3.560 3.660 15,635 -0.18(-4.69%)
Apr 25, 2013 3.770 3.840 3.770 3.840 6,049 +0.10(+2.67%)
Apr 24, 2013 3.751 3.752 3.660 3.740 31,750 -0.09(-2.25%)
Apr 23, 2013 3.820 3.920 3.820 3.826 28,646 -0.04(-1.14%)
Apr 22, 2013 3.870 3.940 3.870 3.870 3,125 +0.07(+1.95%)
Apr 19, 2013 3.840 3.940 3.796 3.796 5,200 +0.14(+3.72%)
Apr 18, 2013 3.510 3.660 3.490 3.660 15,595 -0.13(-3.43%)
Apr 17, 2013 3.730 3.790 3.690 3.790 5,531 -0.06(-1.66%)
Apr 16, 2013 3.876 3.876 3.854 3.854 1,500 +0.17(+4.73%)
Apr 15, 2013 3.960 3.960 3.680 3.680 7,070 -0.45(-10.90%)
Apr 12, 2013 4.130 4.130 4.130 4.130 5,420 +0.01(+0.24%)
Apr 11, 2013 4.140 4.200 4.120 4.120 16,250 -0.08(-1.90%)
Apr 10, 2013 4.140 4.240 4.140 4.200 5,895 +0.12(+2.94%)
Apr 09, 2013 3.980 4.080 3.900 4.080 10,740 +0.40(+10.87%)
Apr 08, 2013 3.680 3.680 3.680 3.680 57,578 -0.08(-2.13%)
Apr 05, 2013 3.696 3.760 3.640 3.760 11,800 +0.06(+1.62%)
Apr 04, 2013 3.790 3.800 3.680 3.700 6,370 -0.11(-2.84%)
Apr 03, 2013 3.800 3.808 3.800 3.808 200 -0.15(-3.84%)
Apr 02, 2013 4.050 4.050 3.960 3.960 55,736 -0.10(-2.46%)
Apr 01, 2013 4.060 4.060 4.060 4.060 648 -0.09(-2.17%)
Mar 28, 2013 4.050 4.150 4.050 4.150 17,670 +0.08(+1.97%)
Mar 27, 2013 4.110 4.110 4.010 4.070 61,870 +0.07(+1.75%)
Mar 26, 2013 3.960 4.100 3.960 4.000 4,650 +0.05(+1.27%)
Mar 25, 2013 4.010 4.011 3.950 3.950 7,695 +0.01(+0.36%)
Mar 22, 2013 4.004 4.016 3.920 3.936 8,895 -0.13(-3.29%)
Mar 21, 2013 4.030 4.070 4.030 4.070 24,081 +0.14(+3.56%)
Mar 20, 2013 3.910 3.930 3.900 3.930 3,206 +0.03(+0.77%)
Mar 19, 2013 4.040 4.040 3.900 3.900 21,843 -0.14(-3.47%)
Mar 18, 2013 4.100 4.100 4.000 4.040 15,525 -0.14(-3.35%)
Mar 15, 2013 4.170 4.180 4.170 4.180 50,000 +0.03(+0.72%)
Mar 14, 2013 4.060 4.160 4.060 4.150 17,445 -0.18(-4.16%)
Mar 13, 2013 4.320 4.330 4.310 4.330 20,575 -0.02(-0.46%)
Mar 12, 2013 4.330 4.350 4.320 4.350 6,363 -0.07(-1.58%)
Mar 11, 2013 4.420 4.420 4.420 4.420 8,245 -0.06(-1.34%)
Mar 08, 2013 4.481 4.481 4.480 4.480 5,765 -0.06(-1.32%)
Mar 07, 2013 4.550 4.570 4.480 4.540 7,626 -0.06(-1.30%)
Mar 06, 2013 4.580 4.600 4.580 4.600 6,200 +0.15(+3.37%)
Mar 05, 2013 4.430 4.451 4.430 4.450 15,583 +0.02(+0.45%)
Mar 04, 2013 4.470 4.480 4.410 4.430 50,530 -0.15(-3.28%)
Mar 01, 2013 4.670 4.670 4.580 4.580 12,960 -0.17(-3.58%)
Feb 28, 2013 4.750 4.752 4.740 4.750 4,400 +0.08(+1.71%)
Feb 27, 2013 4.710 4.710 4.650 4.670 10,187 -0.05(-1.06%)
Feb 26, 2013 4.766 4.766 4.710 4.720 6,760 -0.16(-3.28%)
Feb 25, 2013 4.910 4.912 4.880 4.880 18,850 -0.05(-1.01%)
Feb 22, 2013 4.930 4.930 4.930 4.930 1,100 +0.02(+0.41%)
Feb 21, 2013 4.910 4.922 4.910 4.910 14,889 -0.08(-1.60%)
Feb 20, 2013 5.020 5.061 4.990 4.990 9,056 -0.32(-6.03%)
Feb 19, 2013 5.310 5.322 5.310 5.310 14,025 -0.04(-0.75%)
Feb 15, 2013 5.450 5.450 5.350 5.350 104,898 -0.15(-2.73%)
Feb 14, 2013 5.380 5.532 5.380 5.500 40,969 +0.19(+3.58%)
Feb 13, 2013 5.300 5.320 5.300 5.310 44,975 +0.19(+3.71%)
Feb 12, 2013 5.080 5.120 5.080 5.120 51,844 +0.07(+1.39%)
Feb 11, 2013 5.090 5.092 5.050 5.050 108,675 -0.00(-0.02%)
Feb 08, 2013 5.050 5.060 5.050 5.051 15,410 +0.06(+1.22%)
Feb 07, 2013 4.980 5.000 4.980 4.990 13,765 +0.07(+1.46%)
Feb 06, 2013 4.910 4.950 4.910 4.918 3,888 -0.02(-0.45%)
Feb 04, 2013 4.990 4.990 4.940 4.940 3,421 -0.05(-1.00%)
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.