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

Fortescue Metals Group Ltd (OP: FSUMF )

16.50 +0.01 (+0.06%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Jul 31, 2008 8.160 8.400 7.935 8.200 79,572 +0.04(+0.49%)
Jul 30, 2008 7.950 8.240 8.000 8.160 199,786 +0.21(+2.64%)
Jul 29, 2008 7.950 7.950 7.500 7.950 84,150 +0.40(+5.30%)
Jul 28, 2008 7.550 7.750 7.550 7.550 82,562 -0.20(-2.58%)
Jul 25, 2008 7.750 7.900 7.600 7.750 42,664 -0.29(-3.61%)
Jul 24, 2008 8.040 8.250 8.000 8.040 110,520 -0.51(-5.96%)
Jul 23, 2008 8.550 8.600 8.350 8.550 118,425 +0.05(+0.59%)
Jul 22, 2008 8.500 8.650 8.400 8.500 31,939 -0.41(-4.60%)
Jul 21, 2008 8.100 8.950 8.850 8.910 169,240 +0.81(+10.00%)
Jul 18, 2008 8.100 8.150 7.800 8.100 82,889 -0.50(-5.81%)
Jul 17, 2008 8.600 8.750 8.450 8.600 105,893 +0.00(+0.00%)
Jul 16, 2008 8.600 8.700 8.500 8.600 112,136 +0.00(+0.00%)
Jul 15, 2008 8.600 8.900 8.600 8.600 66,292 -0.65(-7.03%)
Jul 14, 2008 9.250 9.450 9.200 9.250 44,582 -0.60(-6.09%)
Jul 11, 2008 9.850 9.900 9.450 9.850 49,118 +0.80(+8.84%)
Jul 10, 2008 9.050 9.050 8.750 9.050 112,949 +0.30(+3.43%)
Jul 09, 2008 8.750 8.900 8.550 8.750 139,732 +0.15(+1.74%)
Jul 08, 2008 8.600 8.850 8.550 8.600 60,135 -0.44(-4.87%)
Jul 07, 2008 9.040 9.200 8.950 9.040 120,557 -0.06(-0.66%)
Jul 04, 2008 9.100 9.300 9.050 9.100 116,333 +0.00(+0.00%)
Jul 03, 2008 9.100 9.300 9.050 9.100 116,333 -1.25(-12.08%)
Jul 02, 2008 10.35 10.60 10.20 10.35 184,320 -0.60(-5.48%)
Jul 01, 2008 10.95 11.00 10.75 10.95 84,948 -0.81(-6.89%)
Jun 30, 2008 11.76 11.85 11.40 11.76 209,578 -0.08(-0.68%)
Jun 27, 2008 11.84 11.85 11.60 11.84 255,309 +0.69(+6.19%)
Jun 26, 2008 11.15 11.70 11.15 11.15 94,400 -0.20(-1.76%)
Jun 25, 2008 11.35 11.60 11.25 11.35 106,784 -0.61(-5.10%)
Jun 24, 2008 11.96 12.00 11.85 11.96 247,147 +1.05(+9.62%)
Jun 23, 2008 10.05 11.20 10.90 10.91 123,947 +0.86(+8.56%)
Jun 20, 2008 10.05 10.50 10.05 10.05 93,015 -0.75(-6.94%)
Jun 19, 2008 10.80 11.00 10.60 10.80 171,919 +0.69(+6.82%)
Jun 18, 2008 10.11 10.30 10.05 10.11 71,978 +0.21(+2.12%)
Jun 17, 2008 9.900 9.940 9.850 9.900 100,023 +0.05(+0.51%)
Jun 16, 2008 9.850 9.900 9.550 9.850 97,189 +0.35(+3.68%)
Jun 13, 2008 9.500 9.500 8.950 9.500 88,538 +0.60(+6.74%)
Jun 12, 2008 8.900 8.950 8.800 8.900 148,107 -0.20(-2.20%)
Jun 11, 2008 9.100 9.250 9.050 9.100 117,668 -0.13(-1.41%)
Jun 10, 2008 9.230 9.400 9.200 9.230 70,524 -0.19(-2.02%)
Jun 09, 2008 9.420 9.490 9.400 9.420 117,855 +0.09(+0.96%)
Jun 06, 2008 9.330 10.01 9.300 9.330 249,408 -0.77(-7.62%)
Jun 05, 2008 10.10 10.10 9.850 10.10 108,671 -0.18(-1.75%)
Jun 04, 2008 10.28 10.65 10.27 10.28 253,539 -0.92(-8.21%)
Jun 03, 2008 11.20 11.30 11.12 11.20 189,994 +0.21(+1.91%)
Jun 02, 2008 10.99 11.00 10.85 10.99 88,104 +0.54(+5.17%)
May 30, 2008 10.30 10.45 10.30 10.45 127,016 +0.15(+1.46%)
May 29, 2008 10.30 10.38 10.20 10.30 97,672 +0.20(+1.98%)
May 28, 2008 10.10 10.10 9.850 10.10 205,074 -0.10(-0.98%)
May 27, 2008 9.180 10.35 2.030 10.20 295,715 +1.02(+11.11%)
May 26, 2008 9.180 9.300 9.110 9.180 115,941 +0.00(+0.00%)
May 23, 2008 9.180 9.300 9.110 9.180 115,941 -0.22(-2.34%)
May 22, 2008 9.400 9.540 9.100 9.400 86,070 +0.60(+6.82%)
May 21, 2008 8.800 9.100 8.710 8.800 124,637 -0.25(-2.76%)
May 20, 2008 9.050 9.200 8.900 9.050 118,627 -0.30(-3.21%)
May 19, 2008 9.000 9.400 9.250 9.350 242,284 +0.35(+3.89%)
May 16, 2008 9.000 9.000 8.750 9.000 257,469 +0.15(+1.69%)
May 15, 2008 8.850 8.895 8.700 8.850 102,549 -0.05(-0.56%)
May 14, 2008 8.900 8.900 8.750 8.900 48,221 -0.05(-0.56%)
May 13, 2008 8.950 8.950 8.850 8.950 75,918 +0.05(+0.56%)
May 12, 2008 8.900 8.900 8.700 8.900 63,635 +0.23(+2.65%)
May 09, 2008 8.750 8.800 8.550 8.670 87,380 -0.08(-0.91%)
May 08, 2008 8.750 8.900 8.500 8.750 160,346 +0.00(+0.00%)
May 07, 2008 8.750 8.900 8.500 8.750 288,010 +0.50(+6.06%)
May 06, 2008 8.250 8.250 8.100 8.250 105,161 +0.30(+3.77%)
May 05, 2008 7.950 8.050 7.800 7.950 85,366 +0.25(+3.25%)
May 02, 2008 7.400 7.700 7.450 7.700 48,980 +0.30(+4.05%)
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.