Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 30, 2010 5.020 5.070 5.020 5.060 83,638 +0.12(+2.43%)
Sep 29, 2010 4.970 4.980 4.940 4.940 20,975 -0.04(-0.80%)
Sep 28, 2010 4.940 4.980 4.900 4.980 73,329 +0.09(+1.84%)
Sep 27, 2010 4.910 4.920 4.890 4.890 9,849 +0.01(+0.20%)
Sep 24, 2010 4.780 4.900 4.780 4.880 65,979 +0.20(+4.27%)
Sep 23, 2010 4.690 4.700 4.680 4.680 24,150 -0.02(-0.43%)
Sep 22, 2010 4.680 4.720 4.660 4.700 62,669 +0.05(+1.08%)
Sep 21, 2010 4.660 4.660 4.560 4.650 19,255 +0.02(+0.43%)
Sep 20, 2010 4.560 4.650 4.560 4.630 15,020 +0.03(+0.65%)
Sep 17, 2010 4.510 4.600 4.500 4.600 9,289 -0.08(-1.71%)
Sep 15, 2010 4.760 4.760 4.680 4.680 21,030 -0.08(-1.68%)
Sep 14, 2010 4.700 4.770 4.650 4.760 57,578 +0.11(+2.37%)
Sep 13, 2010 4.590 4.650 4.590 4.650 49,163 +0.25(+5.68%)
Sep 10, 2010 4.400 4.500 4.400 4.400 10,843 -0.15(-3.30%)
Sep 09, 2010 4.510 4.580 4.510 4.550 18,650 +0.13(+2.94%)
Sep 08, 2010 4.420 4.420 4.420 4.420 11,080 +0.02(+0.45%)
Sep 07, 2010 4.460 4.460 4.400 4.400 38,242 -0.01(-0.23%)
Sep 03, 2010 4.400 4.490 4.400 4.410 73,235 -0.04(-0.90%)
Sep 02, 2010 4.400 4.490 4.400 4.450 67,114 -0.01(-0.22%)
Sep 01, 2010 4.400 4.500 4.400 4.460 94,811 +0.35(+8.52%)
Aug 31, 2010 4.110 4.190 4.110 4.110 9,015 -0.08(-1.91%)
Aug 30, 2010 4.290 4.290 4.100 4.190 13,750 +0.11(+2.70%)
Aug 27, 2010 4.000 4.100 4.000 4.080 5,951 +0.14(+3.55%)
Aug 26, 2010 3.950 4.040 3.811 3.940 14,644 +0.12(+3.14%)
Aug 25, 2010 3.850 3.850 3.740 3.820 48,000 -0.08(-2.05%)
Aug 24, 2010 3.980 4.000 3.900 3.900 22,943 -0.19(-4.65%)
Aug 23, 2010 4.110 4.120 4.090 4.090 20,500 +0.04(+0.99%)
Aug 20, 2010 4.100 4.100 4.000 4.050 45,000 -0.03(-0.74%)
Aug 19, 2010 4.160 4.160 4.080 4.080 6,697 -0.08(-1.92%)
Aug 18, 2010 4.190 4.200 4.160 4.160 14,281 +0.01(+0.24%)
Aug 17, 2010 4.070 4.150 4.070 4.150 131,632 +0.18(+4.53%)
Aug 16, 2010 3.970 3.970 3.970 3.970 4,800 +0.02(+0.51%)
Aug 13, 2010 3.930 3.950 3.930 3.950 24,300 +0.11(+2.86%)
Aug 12, 2010 3.900 3.900 3.840 3.840 12,179 -0.06(-1.54%)
Aug 11, 2010 4.000 4.000 3.900 3.900 17,218 -0.16(-3.94%)
Aug 10, 2010 4.120 4.160 4.060 4.060 12,620 -0.13(-3.10%)
Aug 09, 2010 4.190 4.200 4.180 4.190 75,214 +0.11(+2.70%)
Aug 06, 2010 3.960 4.080 3.960 4.080 60,260 +0.12(+3.03%)
Aug 05, 2010 3.970 3.980 3.950 3.960 20,150 +0.05(+1.28%)
Aug 04, 2010 3.910 4.000 3.910 3.910 17,695 -0.09(-2.25%)
Aug 03, 2010 3.960 4.030 3.960 4.000 13,738 -0.05(-1.23%)
Aug 02, 2010 3.960 4.050 3.960 4.050 128,125 +0.24(+6.30%)
Jul 30, 2010 3.810 3.880 3.810 3.810 11,950 -0.05(-1.30%)
Jul 29, 2010 3.900 3.900 3.860 3.860 37,155 +0.05(+1.31%)
Jul 28, 2010 3.910 3.910 3.810 3.810 25,500 -0.02(-0.52%)
Jul 27, 2010 3.910 3.930 3.800 3.830 73,700 -0.12(-3.04%)
Jul 26, 2010 3.880 3.950 3.880 3.950 34,800 +0.18(+4.77%)
Jul 23, 2010 3.700 3.770 3.700 3.770 28,318 +0.12(+3.29%)
Jul 22, 2010 3.540 3.680 3.540 3.650 48,928 +0.15(+4.29%)
Jul 21, 2010 3.660 3.670 3.500 3.500 8,438 -0.16(-4.37%)
Jul 20, 2010 3.500 3.660 3.460 3.660 32,420 +0.19(+5.48%)
Jul 19, 2010 3.370 3.500 3.350 3.470 27,570 +0.06(+1.76%)
Jul 16, 2010 3.530 3.550 3.410 3.410 14,070 -0.19(-5.28%)
Jul 15, 2010 3.750 3.750 3.560 3.600 41,640 -0.13(-3.49%)
Jul 14, 2010 3.810 3.840 3.730 3.730 13,988 -0.07(-1.84%)
Jul 13, 2010 3.850 3.850 3.720 3.800 14,200 -0.03(-0.78%)
Jul 12, 2010 3.830 3.830 3.830 3.830 2,616 -0.02(-0.52%)
Jul 09, 2010 3.830 3.850 3.830 3.850 12,420 +0.05(+1.32%)
Jul 08, 2010 3.770 3.850 3.770 3.800 11,765 +0.12(+3.26%)
Jul 07, 2010 3.610 3.680 3.510 3.680 21,720 +0.17(+4.84%)
Jul 06, 2010 3.510 3.630 3.510 3.510 21,114 +0.08(+2.33%)
Jul 02, 2010 3.400 3.490 3.400 3.430 32,300 +0.06(+1.78%)
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.