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 (%)
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.