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

Fortescue Metals Group Ltd (OP: FSUMF )

18.05 -0.35 (-1.90%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 21, 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 (%)
Apr 30, 2009 1.750 1.790 1.750 1.750 82,174 -0.03(-1.69%)
Apr 29, 2009 1.700 1.780 1.700 1.780 81,582 +0.06(+3.49%)
Apr 28, 2009 1.750 1.780 1.700 1.720 108,642 -0.07(-3.91%)
Apr 27, 2009 1.830 1.830 1.770 1.790 336,797 -0.11(-5.79%)
Apr 24, 2009 1.930 1.930 1.850 1.900 87,257 -0.05(-2.56%)
Apr 23, 2009 1.890 1.950 1.880 1.950 127,251 +0.12(+6.56%)
Apr 22, 2009 1.750 1.880 1.750 1.830 175,526 -0.01(-0.54%)
Apr 21, 2009 1.770 1.880 1.750 1.840 44,647 -0.03(-1.60%)
Apr 20, 2009 1.850 1.890 1.800 1.870 199,685 +0.03(+1.63%)
Apr 17, 2009 1.780 1.870 1.770 1.840 51,401 +0.00(+0.00%)
Apr 16, 2009 1.870 1.870 1.770 1.840 110,115 +0.06(+3.37%)
Apr 15, 2009 1.860 1.860 1.700 1.780 28,981 +0.00(+0.00%)
Apr 14, 2009 1.850 1.850 1.770 1.780 51,968 -0.07(-3.78%)
Apr 13, 2009 1.880 1.900 1.800 1.850 88,347 +0.05(+2.78%)
Apr 09, 2009 1.670 1.880 1.670 1.800 162,357 +0.13(+7.78%)
Apr 08, 2009 1.600 1.700 1.600 1.670 80,090 +0.02(+1.21%)
Apr 07, 2009 1.750 1.750 1.600 1.650 70,985 -0.14(-7.82%)
Apr 06, 2009 1.840 1.840 1.700 1.790 79,083 -0.08(-4.28%)
Apr 03, 2009 1.810 1.890 1.770 1.870 115,521 -0.10(-5.08%)
Apr 02, 2009 1.980 1.980 1.900 1.970 181,424 +0.09(+4.79%)
Apr 01, 2009 1.830 1.900 1.790 1.880 45,599 +0.06(+3.30%)
Mar 31, 2009 1.700 1.840 1.700 1.820 149,329 +0.12(+7.06%)
Mar 30, 2009 1.750 1.750 1.600 1.700 44,668 -0.05(-2.86%)
Mar 26, 2009 1.790 1.790 1.680 1.750 47,214 +0.12(+7.36%)
Mar 25, 2009 1.630 1.680 1.600 1.630 97,844 +0.00(+0.00%)
Mar 24, 2009 1.630 1.640 1.600 1.630 40,504 -0.05(-2.98%)
Mar 23, 2009 1.650 1.680 1.650 1.680 79,106 +0.09(+5.66%)
Mar 20, 2009 1.620 1.620 1.570 1.590 46,374 -0.11(-6.47%)
Mar 19, 2009 1.650 1.720 1.600 1.700 77,787 +0.18(+11.84%)
Mar 18, 2009 1.500 1.550 1.500 1.520 21,190 -0.08(-5.00%)
Mar 17, 2009 1.550 1.600 1.550 1.600 30,245 +0.08(+5.26%)
Mar 16, 2009 1.580 1.580 1.500 1.520 76,216 -0.05(-3.18%)
Mar 13, 2009 1.600 1.650 1.570 1.570 68,287 -0.03(-1.88%)
Mar 12, 2009 1.600 1.640 1.550 1.600 22,190 -0.01(-0.62%)
Mar 11, 2009 1.550 1.670 1.540 1.610 84,905 -0.04(-2.42%)
Mar 10, 2009 1.580 1.650 1.530 1.650 90,097 +0.10(+6.45%)
Mar 09, 2009 1.660 1.660 1.540 1.550 41,699 -0.09(-5.49%)
Mar 06, 2009 1.570 1.640 1.530 1.640 44,685 +0.09(+5.81%)
Mar 05, 2009 1.660 1.660 1.500 1.550 69,872 -0.19(-10.92%)
Mar 04, 2009 1.610 1.750 1.540 1.740 95,135 +0.24(+16.00%)
Mar 02, 2009 1.620 1.650 1.490 1.500 209,701 -0.30(-16.67%)
Feb 27, 2009 1.740 1.800 1.700 1.800 63,946 +0.07(+4.05%)
Feb 26, 2009 1.740 1.740 1.650 1.730 78,086 -0.15(-7.98%)
Feb 25, 2009 1.890 1.890 1.800 1.880 38,532 +0.08(+4.44%)
Feb 24, 2009 1.900 1.900 1.700 1.800 116,724 +0.10(+5.88%)
Feb 23, 2009 1.930 1.990 1.650 1.700 104,279 -0.20(-10.53%)
Feb 20, 2009 1.850 1.900 1.800 1.900 76,324 +0.02(+1.06%)
Feb 19, 2009 1.940 1.940 1.870 1.880 92,173 -0.11(-5.53%)
Feb 18, 2009 1.960 2.000 1.860 1.990 253,018 +0.17(+9.34%)
Feb 17, 2009 1.800 1.900 1.600 1.820 291,880 -0.03(-1.62%)
Feb 13, 2009 1.810 1.900 1.760 1.850 104,637 +0.17(+10.12%)
Feb 12, 2009 1.650 1.700 1.610 1.680 116,732 +0.07(+4.35%)
Feb 11, 2009 1.590 1.650 1.540 1.610 65,250 +0.08(+5.23%)
Feb 10, 2009 1.760 1.760 1.530 1.530 180,228 -0.23(-13.07%)
Feb 09, 2009 1.790 1.820 1.690 1.760 281,124 +0.07(+4.14%)
Feb 06, 2009 1.500 1.700 1.450 1.690 229,664 +0.26(+18.18%)
Feb 05, 2009 1.310 1.500 1.310 1.430 46,044 +0.03(+2.14%)
Feb 04, 2009 1.320 1.400 1.270 1.400 26,163 +0.14(+11.11%)
Feb 03, 2009 1.200 1.330 1.200 1.260 56,246 +0.00(+0.00%)
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.