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 (%)
Sep 30, 2009 3.320 3.350 3.180 3.190 380,283 -0.15(-4.49%)
Sep 29, 2009 3.400 3.400 3.330 3.340 192,494 -0.03(-0.89%)
Sep 28, 2009 3.350 3.400 3.250 3.370 263,328 +0.04(+1.20%)
Sep 25, 2009 3.320 3.430 3.320 3.330 404,231 -0.08(-2.35%)
Sep 24, 2009 3.600 3.600 3.400 3.410 305,224 -0.29(-7.84%)
Sep 23, 2009 3.730 3.730 3.650 3.700 54,262 +0.00(+0.00%)
Sep 22, 2009 3.650 3.740 3.650 3.700 57,762 +0.10(+2.78%)
Sep 21, 2009 3.580 3.650 3.550 3.600 39,899 -0.01(-0.28%)
Sep 18, 2009 3.620 3.620 3.570 3.610 83,537 -0.01(-0.28%)
Sep 17, 2009 3.700 3.700 3.600 3.620 99,469 -0.10(-2.69%)
Sep 16, 2009 3.720 3.730 3.660 3.720 134,471 +0.07(+1.92%)
Sep 15, 2009 3.550 3.680 3.520 3.650 58,590 +0.08(+2.24%)
Sep 14, 2009 3.520 3.670 3.520 3.570 52,454 -0.13(-3.51%)
Sep 11, 2009 3.730 3.730 3.650 3.700 21,670 +0.00(+0.00%)
Sep 10, 2009 3.600 3.700 3.540 3.700 41,051 +0.10(+2.78%)
Sep 09, 2009 3.730 3.730 3.570 3.600 26,594 -0.03(-0.83%)
Sep 08, 2009 3.530 3.750 3.530 3.630 73,659 +0.14(+4.01%)
Sep 04, 2009 3.450 3.540 3.410 3.490 58,507 -0.08(-2.24%)
Sep 03, 2009 3.490 3.590 3.470 3.570 52,517 +0.14(+4.08%)
Sep 02, 2009 3.450 3.550 3.410 3.430 312,062 -0.06(-1.72%)
Sep 01, 2009 3.600 3.640 3.460 3.490 389,060 -0.16(-4.38%)
Aug 31, 2009 3.620 3.700 3.610 3.650 86,737 -0.07(-1.88%)
Aug 28, 2009 3.710 3.800 3.710 3.720 46,299 -0.03(-0.80%)
Aug 27, 2009 3.730 3.820 3.680 3.750 97,375 -0.01(-0.27%)
Aug 26, 2009 3.720 3.760 3.700 3.760 38,192 +0.04(+1.08%)
Aug 25, 2009 3.760 3.880 3.720 3.720 128,740 -0.15(-3.88%)
Aug 24, 2009 3.950 3.980 3.750 3.870 96,953 +0.04(+1.04%)
Aug 21, 2009 3.830 3.830 3.750 3.830 78,524 -0.01(-0.26%)
Aug 20, 2009 3.700 3.840 3.700 3.840 47,856 +0.10(+2.67%)
Aug 19, 2009 3.610 3.790 3.610 3.740 70,488 +0.03(+0.81%)
Aug 18, 2009 3.750 3.750 3.680 3.710 143,739 -0.04(-1.07%)
Aug 17, 2009 3.790 3.900 3.680 3.750 194,217 -0.34(-8.31%)
Aug 14, 2009 3.890 4.100 3.850 4.090 132,922 +0.20(+5.14%)
Aug 13, 2009 3.600 3.900 3.600 3.890 170,150 +0.29(+8.06%)
Aug 12, 2009 3.500 3.700 3.500 3.600 39,455 +0.09(+2.56%)
Aug 11, 2009 3.590 3.590 3.460 3.510 81,221 +0.02(+0.57%)
Aug 10, 2009 3.610 3.610 3.450 3.490 61,952 -0.29(-7.67%)
Aug 07, 2009 3.660 3.820 3.660 3.780 93,130 +0.05(+1.34%)
Aug 06, 2009 3.730 3.800 3.720 3.730 98,708 +0.06(+1.63%)
Aug 05, 2009 3.600 3.740 1.740 3.670 92,143 -0.01(-0.27%)
Aug 04, 2009 3.690 3.690 3.510 3.680 37,400 -0.01(-0.27%)
Aug 03, 2009 3.690 3.690 3.600 3.690 80,697 +0.15(+4.24%)
Jul 31, 2009 3.580 3.590 3.500 3.540 45,233 -0.14(-3.80%)
Jul 30, 2009 3.570 3.690 3.570 3.680 64,897 +0.34(+10.18%)
Jul 29, 2009 3.330 3.500 3.310 3.340 80,839 -0.21(-5.92%)
Jul 28, 2009 3.530 3.650 3.500 3.550 73,451 -0.07(-1.93%)
Jul 27, 2009 3.600 3.640 3.580 3.620 141,754 +0.12(+3.43%)
Jul 24, 2009 3.600 3.620 3.430 3.500 144,952 -0.16(-4.37%)
Jul 23, 2009 3.680 3.690 3.510 3.660 97,281 +0.29(+8.61%)
Jul 22, 2009 3.420 3.530 3.370 3.370 53,685 -0.09(-2.60%)
Jul 21, 2009 3.580 3.590 3.310 3.460 112,313 -0.04(-1.14%)
Jul 20, 2009 3.350 3.530 3.350 3.500 105,718 +0.41(+13.27%)
Jul 17, 2009 3.120 3.170 3.070 3.090 43,073 -0.07(-2.18%)
Jul 16, 2009 3.230 3.240 3.159 3.159 34,727 +0.01(+0.29%)
Jul 15, 2009 3.060 3.150 3.060 3.150 226,919 +0.27(+9.38%)
Jul 14, 2009 2.940 2.940 2.830 2.880 40,425 +0.16(+5.88%)
Jul 13, 2009 2.800 2.800 2.650 2.720 32,047 +0.09(+3.42%)
Jul 10, 2009 2.740 2.740 2.630 2.630 31,250 -0.17(-6.07%)
Jul 09, 2009 2.600 2.850 2.600 2.800 20,822 +0.11(+4.09%)
Jul 08, 2009 2.650 2.900 2.610 2.690 30,195 +0.04(+1.51%)
Jul 07, 2009 2.650 2.900 2.650 2.650 39,815 +0.05(+1.92%)
Jul 06, 2009 2.600 2.600 2.520 2.600 148,620 -0.22(-7.80%)
Jul 02, 2009 3.030 3.030 2.820 2.820 77,207 -0.19(-6.31%)
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.