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

Fortescue Metals Group Ltd (OP: FSUMF )

18.25 -0.15 (-0.82%)
Streaming Delayed Price Updated: 12:36 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, 2012 5.930 5.930 5.830 5.830 34,700 -0.08(-1.35%)
Apr 27, 2012 5.900 5.930 5.870 5.910 14,781 -0.03(-0.51%)
Apr 26, 2012 5.850 5.940 5.850 5.940 5,330 -0.02(-0.34%)
Apr 25, 2012 5.960 6.030 5.960 5.960 2,170 +0.03(+0.51%)
Apr 24, 2012 5.930 6.010 5.930 5.930 8,184 +0.03(+0.51%)
Apr 23, 2012 6.090 6.090 5.900 5.900 3,800 -0.27(-4.35%)
Apr 20, 2012 6.170 6.220 6.150 6.168 22,950 +0.04(+0.62%)
Apr 19, 2012 6.170 6.200 6.120 6.130 16,785 +0.06(+0.99%)
Apr 18, 2012 6.050 6.070 6.050 6.070 1,000 +0.06(+1.00%)
Apr 17, 2012 6.020 6.060 6.010 6.010 2,170 -0.02(-0.33%)
Apr 16, 2012 6.020 6.060 6.020 6.030 14,891 +0.01(+0.17%)
Apr 13, 2012 6.060 6.084 6.020 6.020 27,731 +0.01(+0.17%)
Apr 12, 2012 5.940 6.010 5.930 6.010 36,680 +0.16(+2.74%)
Apr 11, 2012 5.850 5.850 5.850 5.850 40,638 +0.13(+2.27%)
Apr 10, 2012 5.900 5.910 5.720 5.720 27,975 -0.14(-2.32%)
Apr 09, 2012 5.980 5.980 5.820 5.856 2,850 -0.11(-1.91%)
Apr 05, 2012 5.980 6.030 5.970 5.970 15,165 -0.00(-0.07%)
Apr 04, 2012 6.010 6.010 5.960 5.974 9,491 -0.06(-0.93%)
Apr 03, 2012 6.250 6.250 6.030 6.030 21,000 -0.17(-2.74%)
Apr 02, 2012 6.150 6.230 6.130 6.200 26,234 +0.19(+3.16%)
Mar 30, 2012 6.010 6.010 6.010 6.010 2,492 +0.01(+0.17%)
Mar 29, 2012 6.000 6.000 6.000 6.000 8,359 -0.05(-0.83%)
Mar 28, 2012 6.150 6.160 6.050 6.050 45,200 -0.06(-0.98%)
Mar 27, 2012 6.192 6.192 6.110 6.110 15,400 -0.12(-1.93%)
Mar 26, 2012 6.190 6.290 6.190 6.230 27,192 +0.10(+1.63%)
Mar 23, 2012 6.224 6.224 6.120 6.130 30,100 -0.03(-0.49%)
Mar 22, 2012 6.350 6.350 6.120 6.160 37,110 -0.14(-2.22%)
Mar 21, 2012 6.290 6.330 6.240 6.300 59,475 +0.20(+3.28%)
Mar 20, 2012 6.090 6.260 6.090 6.100 26,140 -0.21(-3.33%)
Mar 19, 2012 6.270 6.350 6.270 6.310 18,014 +0.16(+2.60%)
Mar 16, 2012 6.170 6.170 6.100 6.150 22,450 -0.13(-2.07%)
Mar 15, 2012 6.240 6.290 6.240 6.280 22,729 +0.22(+3.63%)
Mar 14, 2012 6.070 6.070 6.060 6.060 1,500 -0.08(-1.30%)
Mar 13, 2012 6.120 6.140 6.050 6.140 25,758 +0.00(+0.00%)
Mar 12, 2012 6.130 6.190 6.130 6.140 150,178 +0.16(+2.68%)
Mar 09, 2012 5.930 6.000 5.930 5.980 23,812 +0.09(+1.53%)
Mar 08, 2012 5.800 5.900 5.800 5.890 19,705 +0.24(+4.25%)
Mar 07, 2012 5.630 5.650 5.550 5.650 74,132 -0.06(-1.05%)
Mar 06, 2012 5.890 5.890 5.700 5.710 33,775 -0.24(-4.03%)
Mar 05, 2012 5.978 6.000 5.950 5.950 25,750 -0.10(-1.62%)
Mar 02, 2012 6.030 6.104 6.030 6.048 87,162 +0.09(+1.48%)
Mar 01, 2012 5.990 5.990 5.928 5.960 8,838 -0.02(-0.33%)
Feb 29, 2012 5.980 6.050 5.980 5.980 34,615 +0.11(+1.87%)
Feb 28, 2012 5.780 5.870 5.780 5.870 37,803 +0.07(+1.21%)
Feb 27, 2012 5.686 5.804 5.686 5.800 8,200 +0.08(+1.40%)
Feb 24, 2012 5.720 5.720 5.720 5.720 3,654 -0.06(-1.04%)
Feb 23, 2012 5.860 5.860 5.780 5.780 7,223 -0.08(-1.37%)
Feb 22, 2012 5.800 5.900 5.800 5.860 17,417 +0.00(+0.00%)
Feb 21, 2012 5.900 5.940 5.850 5.860 28,938 +0.12(+2.09%)
Feb 17, 2012 5.750 5.750 5.690 5.740 9,088 -0.01(-0.17%)
Feb 16, 2012 5.680 5.800 5.680 5.750 20,758 -0.13(-2.21%)
Feb 15, 2012 6.000 6.000 5.820 5.880 31,270 -0.09(-1.51%)
Feb 14, 2012 5.950 5.990 5.950 5.970 34,293 +0.06(+1.02%)
Feb 13, 2012 5.905 5.920 5.860 5.910 4,900 +0.34(+6.10%)
Feb 10, 2012 5.580 5.580 5.400 5.570 21,300 -0.21(-3.63%)
Feb 09, 2012 5.850 5.850 5.780 5.780 22,891 -0.09(-1.53%)
Feb 08, 2012 5.830 5.900 5.830 5.870 11,865 +0.20(+3.53%)
Feb 07, 2012 5.730 5.730 5.670 5.670 10,850 -0.05(-0.87%)
Feb 06, 2012 5.680 5.750 5.680 5.720 27,109 +0.17(+3.06%)
Feb 03, 2012 5.400 5.550 5.400 5.550 16,085 +0.19(+3.54%)
Feb 02, 2012 5.330 5.360 5.330 5.360 27,350 +0.03(+0.56%)
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.