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 28, 2018 2.790 2.800 2.790 2.790 4,500 +0.01(+0.36%)
Sep 27, 2018 2.780 2.920 2.780 2.780 6,334 -0.14(-4.89%)
Sep 26, 2018 2.870 2.923 2.870 2.923 1,062 +0.10(+3.65%)
Sep 24, 2018 2.820 2.820 2.820 0 -0.03(-1.05%)
Sep 21, 2018 2.850 2.850 2.850 2.850 5,100 +0.12(+4.40%)
Sep 20, 2018 2.735 2.770 2.730 2.730 2,178 +0.02(+0.74%)
Sep 19, 2018 2.750 2.750 2.710 2.710 1,400 +0.12(+4.63%)
Sep 14, 2018 2.590 2.590 2.590 0 +0.05(+1.97%)
Sep 13, 2018 2.540 2.540 2.540 2.540 3,300 -0.04(-1.55%)
Sep 11, 2018 2.580 2.580 2.580 0 +0.05(+1.98%)
Sep 10, 2018 2.550 2.550 2.530 2.530 3,474 -0.09(-3.44%)
Sep 07, 2018 2.680 2.680 2.620 2.620 300 +0.01(+0.38%)
Sep 05, 2018 2.610 2.610 2.610 0 -0.01(-0.40%)
Sep 04, 2018 2.530 2.675 2.530 2.620 11,135 -0.38(-12.65%)
Aug 31, 2018 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 30, 2018 3.000 3.000 3.000 25 +0.00(+0.00%)
Aug 29, 2018 2.953 3.000 2.930 3.000 1,247 +0.06(+2.04%)
Aug 28, 2018 2.940 2.940 2.940 2.940 140 +0.04(+1.38%)
Aug 27, 2018 2.860 2.900 2.860 2.900 87,683 -0.06(-2.03%)
Aug 24, 2018 2.960 2.960 2.960 2.960 3,300 +0.05(+1.72%)
Aug 23, 2018 2.910 2.910 2.910 2.910 5,446 -0.12(-3.94%)
Aug 22, 2018 3.029 3.029 3.029 3.029 1,012 -0.07(-2.28%)
Aug 21, 2018 3.100 3.100 3.100 52 +0.00(+0.00%)
Aug 20, 2018 3.100 3.100 3.100 3.100 250 +0.03(+0.98%)
Aug 17, 2018 3.040 3.070 3.040 3.070 8,000 +0.03(+0.99%)
Aug 16, 2018 3.040 3.040 3.040 3.040 2,000 +0.06(+2.01%)
Aug 15, 2018 3.050 3.110 2.980 2.980 7,096 -0.12(-3.79%)
Aug 14, 2018 3.098 3.123 3.098 3.098 90,000 -0.10(-3.18%)
Aug 13, 2018 3.199 3.199 3.199 3.199 1,770 -0.12(-3.64%)
Aug 09, 2018 3.320 3.320 3.320 0 +0.13(+4.08%)
Aug 07, 2018 3.190 3.190 3.190 0 -0.01(-0.31%)
Aug 06, 2018 3.200 3.200 3.200 55 +0.00(+0.00%)
Aug 02, 2018 3.200 3.200 3.200 0 +0.03(+0.79%)
Aug 01, 2018 3.175 3.175 3.175 3.175 552 -0.02(-0.48%)
Jul 31, 2018 3.215 3.240 3.190 3.190 7,224 +0.02(+0.63%)
Jul 27, 2018 3.170 3.170 3.170 0 -0.23(-6.63%)
Jul 25, 2018 3.395 3.395 3.395 1 +0.04(+1.33%)
Jul 24, 2018 3.330 3.351 3.330 3.351 11,750 +0.05(+1.53%)
Jul 23, 2018 3.301 3.301 3.300 3.300 6,162 +0.00(+0.00%)
Jul 19, 2018 3.300 3.300 3.300 0 +0.07(+2.17%)
Jul 18, 2018 3.230 3.230 3.230 3.230 249 +0.00(+0.00%)
Jul 16, 2018 3.230 3.230 3.230 0 +0.07(+2.21%)
Jul 13, 2018 3.160 3.160 3.160 3.160 3,000 -0.09(-2.77%)
Jul 12, 2018 3.250 3.250 3.250 3.250 5,000 +0.02(+0.62%)
Jul 10, 2018 3.230 3.230 3.230 0 +0.07(+2.22%)
Jul 05, 2018 3.160 3.160 3.160 50 -0.01(-0.32%)
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.