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 (%)
Aug 30, 2013 3.800 3.800 3.800 3.800 659 +0.00(+0.00%)
Aug 29, 2013 3.800 3.800 3.800 3.800 10,600 +0.09(+2.43%)
Aug 28, 2013 3.710 3.710 3.710 3.710 4,000 -0.29(-7.25%)
Aug 26, 2013 4.000 4.000 4.000 0 -0.06(-1.48%)
Aug 23, 2013 3.950 4.060 3.950 4.060 3,570 +0.17(+4.37%)
Aug 22, 2013 3.790 3.890 3.790 3.890 7,317 +0.27(+7.46%)
Aug 21, 2013 3.620 3.620 3.620 3.620 1,000 +0.00(+0.00%)
Aug 20, 2013 3.620 3.620 3.620 3.620 1,000 -0.05(-1.36%)
Aug 19, 2013 3.760 3.760 3.660 3.670 2,090 -0.09(-2.39%)
Aug 16, 2013 3.760 3.760 3.760 3.760 2,000 +0.00(+0.00%)
Aug 15, 2013 3.800 3.800 3.760 3.760 2,900 -0.04(-1.10%)
Aug 14, 2013 4.040 4.040 3.802 3.802 4,100 -0.19(-4.71%)
Aug 13, 2013 3.950 3.990 3.950 3.990 18,100 +0.11(+2.84%)
Aug 12, 2013 3.880 3.880 3.880 3.880 2,600 +0.13(+3.47%)
Aug 09, 2013 3.550 3.750 3.550 3.750 151,825 +0.25(+7.14%)
Aug 08, 2013 3.400 3.500 3.330 3.500 45,295 +0.24(+7.36%)
Aug 07, 2013 3.261 3.300 3.260 3.260 4,471 -0.14(-4.11%)
Aug 06, 2013 3.470 3.470 3.400 3.400 4,895 +0.02(+0.59%)
Aug 05, 2013 3.380 3.380 3.380 3.380 250 +0.03(+0.90%)
Aug 02, 2013 3.330 3.350 3.330 3.350 6,300 +0.04(+1.33%)
Aug 01, 2013 3.306 3.306 3.306 3.306 500 +0.04(+1.10%)
Jul 31, 2013 3.320 3.320 3.250 3.270 2,650 -0.05(-1.51%)
Jul 29, 2013 3.320 3.320 3.320 0 +0.06(+1.84%)
Jul 26, 2013 3.260 3.260 3.260 3.260 15,748 -0.10(-2.98%)
Jul 25, 2013 3.360 3.360 3.360 3.360 250 -0.00(-0.06%)
Jul 24, 2013 3.430 3.450 3.362 3.362 19,337 +0.06(+1.88%)
Jul 23, 2013 3.300 3.310 3.300 3.300 2,075 -0.13(-3.79%)
Jul 22, 2013 3.366 3.430 3.366 3.430 558 -0.01(-0.17%)
Jul 19, 2013 3.450 3.450 3.436 3.436 2,000 +0.04(+1.06%)
Jul 18, 2013 3.400 3.420 3.380 3.400 4,415 +0.00(+0.00%)
Jul 17, 2013 3.390 3.400 3.370 3.400 4,800 +0.23(+7.26%)
Jul 16, 2013 3.170 3.170 3.170 3.170 2,725 +0.04(+1.27%)
Jul 15, 2013 3.290 3.290 3.130 3.130 3,800 -0.12(-3.69%)
Jul 12, 2013 3.220 3.250 3.150 3.250 1,823 +0.03(+0.93%)
Jul 11, 2013 3.150 3.220 3.130 3.220 3,925 +0.09(+2.88%)
Jul 10, 2013 3.130 3.130 3.130 3.130 1,400 +0.04(+1.29%)
Jul 09, 2013 3.060 3.090 3.020 3.090 1,900 +0.11(+3.69%)
Jul 08, 2013 2.970 2.980 2.970 2.980 1,300 +0.00(+0.00%)
Jul 05, 2013 3.010 3.010 2.980 2.980 10,600 +0.14(+4.93%)
Jul 03, 2013 2.840 2.840 2.840 2.840 64,600 +0.00(+0.00%)
Jul 02, 2013 2.800 2.840 2.800 2.840 1,075 +0.06(+2.16%)
Jul 01, 2013 2.790 2.790 2.780 2.780 610 -0.06(-2.11%)
Jun 28, 2013 2.861 2.861 2.840 2.840 5,425 -0.11(-3.73%)
Jun 27, 2013 2.840 2.950 2.840 2.950 3,600 +0.17(+6.12%)
Jun 26, 2013 2.780 2.780 2.780 2.780 1,000 -0.08(-2.80%)
Jun 25, 2013 2.870 2.870 2.850 2.860 3,800 +0.16(+5.93%)
Jun 24, 2013 2.700 2.700 2.550 2.700 6,936 -0.20(-6.90%)
Jun 21, 2013 2.860 2.900 2.840 2.900 29,950 +0.00(+0.00%)
Jun 20, 2013 3.050 3.050 2.850 2.900 18,676 -0.27(-8.52%)
Jun 19, 2013 3.170 3.170 3.170 3.170 120 +0.04(+1.28%)
Jun 18, 2013 3.130 3.130 3.130 3.130 560 +0.02(+0.64%)
Jun 17, 2013 3.170 3.170 3.110 3.110 1,580 -0.05(-1.58%)
Jun 13, 2013 3.160 3.160 3.160 3.160 0 +0.05(+1.61%)
Jun 12, 2013 3.110 3.170 3.110 3.110 20,350 -0.07(-2.20%)
Jun 11, 2013 3.130 3.220 3.130 3.180 7,825 -0.07(-2.15%)
Jun 10, 2013 3.250 3.250 3.250 3.250 375 -0.03(-0.91%)
Jun 07, 2013 3.150 3.280 3.150 3.280 1,750 +0.07(+2.18%)
Jun 06, 2013 3.330 3.330 3.210 3.210 4,513 -0.12(-3.60%)
Jun 05, 2013 3.330 3.340 3.330 3.330 4,500 +0.03(+0.91%)
Jun 04, 2013 3.290 3.350 3.290 3.300 2,600 +0.15(+4.76%)
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.