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

Fortescue Metals Group Ltd (OP: FSUMF )

15.50 -0.05 (-0.32%)
Streaming Delayed Price Updated: 12:28 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 27, 2012 3.662 3.662 3.662 0 +0.08(+2.29%)
Sep 26, 2012 3.580 3.600 3.580 3.580 21,600 -0.05(-1.38%)
Sep 25, 2012 3.660 3.660 3.630 3.630 5,983 -0.00(-0.06%)
Sep 24, 2012 3.630 3.632 3.630 3.632 25,400 -0.12(-3.25%)
Sep 21, 2012 3.750 3.760 3.740 3.754 50,754 +0.06(+1.73%)
Sep 20, 2012 3.690 3.770 3.690 3.690 36,780 -0.13(-3.40%)
Sep 19, 2012 3.760 3.820 3.760 3.820 66,393 +0.25(+7.00%)
Sep 18, 2012 3.600 3.700 3.550 3.570 35,300 +0.41(+12.97%)
Sep 17, 2012 3.200 3.260 3.090 3.160 31,969 -0.14(-4.24%)
Sep 14, 2012 3.204 3.450 3.204 3.300 64,512 +0.08(+2.36%)
Sep 13, 2012 3.140 3.230 3.100 3.224 122,608 -0.43(-11.67%)
Sep 12, 2012 3.700 3.700 3.560 3.650 8,000 +0.03(+0.83%)
Sep 11, 2012 3.570 3.620 3.570 3.620 98,950 -0.01(-0.28%)
Sep 10, 2012 3.630 3.690 3.510 3.630 157,822 +0.03(+0.95%)
Sep 07, 2012 3.500 3.670 3.500 3.596 141,556 +0.50(+16.00%)
Sep 06, 2012 3.010 3.130 3.000 3.100 187,716 -0.07(-2.21%)
Sep 05, 2012 3.100 3.230 3.100 3.170 39,560 -0.28(-8.01%)
Sep 04, 2012 3.540 3.540 3.440 3.446 12,612 -0.15(-4.28%)
Aug 31, 2012 3.660 3.700 3.600 3.600 60,592 -0.05(-1.37%)
Aug 30, 2012 3.660 3.760 3.650 3.650 14,205 -0.10(-2.67%)
Aug 29, 2012 3.840 3.840 3.750 3.750 152,849 -0.50(-11.76%)
Aug 24, 2012 4.250 4.250 4.250 0 -0.13(-2.97%)
Aug 23, 2012 4.400 4.440 4.350 4.380 6,000 +0.04(+0.92%)
Aug 22, 2012 4.280 4.340 4.280 4.340 8,002 +0.07(+1.64%)
Aug 21, 2012 4.310 4.340 4.270 4.270 18,950 -0.01(-0.33%)
Aug 20, 2012 4.240 4.285 4.240 4.284 3,100 -0.13(-2.86%)
Aug 17, 2012 4.370 4.410 4.370 4.410 2,058 +0.04(+0.92%)
Aug 16, 2012 4.370 4.370 4.290 4.370 40,600 -0.04(-0.91%)
Aug 15, 2012 4.500 4.500 4.410 4.410 1,528 -0.18(-3.92%)
Aug 14, 2012 4.570 4.590 4.570 4.590 6,600 -0.07(-1.50%)
Aug 13, 2012 4.670 4.670 4.660 4.660 8,000 +0.05(+1.00%)
Aug 11, 2012 4.626 4.626 4.614 4.614 3,900 +0.00(+0.00%)
Aug 10, 2012 4.626 4.626 4.614 4.614 3,900 -0.19(-3.87%)
Aug 09, 2012 4.730 4.800 4.730 4.800 6,175 +0.04(+0.84%)
Aug 08, 2012 4.750 4.760 4.640 4.760 20,957 +0.15(+3.25%)
Aug 07, 2012 4.700 4.700 4.610 4.610 4,100 +0.14(+3.13%)
Aug 06, 2012 4.470 4.510 4.470 4.470 14,360 +0.06(+1.36%)
Aug 03, 2012 4.410 4.410 4.410 4.410 1,760 -0.23(-4.96%)
Aug 02, 2012 4.500 4.670 4.500 4.640 11,877 +0.32(+7.41%)
Aug 01, 2012 4.320 4.320 4.320 4.320 1,203 -0.01(-0.23%)
Jul 31, 2012 4.300 4.330 4.290 4.330 52,500 +0.03(+0.74%)
Jul 30, 2012 4.290 4.308 4.290 4.298 2,100 +0.01(+0.19%)
Jul 27, 2012 4.370 4.370 4.290 4.290 1,378 +0.08(+1.95%)
Jul 26, 2012 4.280 4.280 4.190 4.208 16,300 +0.01(+0.19%)
Jul 25, 2012 4.190 4.350 4.190 4.200 3,850 +0.15(+3.70%)
Jul 24, 2012 4.120 4.120 4.050 4.050 29,087 -0.05(-1.22%)
Jul 23, 2012 4.040 4.200 4.010 4.100 55,058 -0.45(-9.89%)
Jul 20, 2012 4.580 4.580 4.430 4.550 7,400 -0.21(-4.45%)
Jul 19, 2012 4.730 4.762 4.730 4.762 785 +0.22(+4.87%)
Jul 18, 2012 4.520 4.560 4.520 4.541 12,180 -0.06(-1.28%)
Jul 17, 2012 4.720 4.720 4.500 4.600 11,600 -0.08(-1.71%)
Jul 16, 2012 4.700 4.720 4.680 4.680 7,134 +0.12(+2.63%)
Jul 14, 2012 4.660 4.660 4.560 4.560 9,050 +0.00(+0.00%)
Jul 13, 2012 4.660 4.660 4.560 4.560 9,050 -0.10(-2.15%)
Jul 12, 2012 4.720 4.720 4.610 4.660 5,150 -0.33(-6.61%)
Jul 11, 2012 4.990 4.990 4.990 4.990 1,000 +0.08(+1.63%)
Jul 10, 2012 4.928 4.928 4.910 4.910 12,217 +0.01(+0.20%)
Jul 09, 2012 4.860 4.900 4.860 4.900 30,672 +0.00(+0.00%)
Jul 06, 2012 4.900 5.000 4.900 4.900 1,587 -0.13(-2.58%)
Jul 05, 2012 5.020 5.030 5.020 5.030 2,810 +0.03(+0.60%)
Jul 03, 2012 5.000 5.000 5.000 5.000 100 +0.03(+0.60%)
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.