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

Fortescue Metals Group Ltd (OP: FSUMF )

18.40 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM 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, 2018 3.460 3.460 3.460 3.460 300 +0.00(+0.00%)
Apr 26, 2018 3.460 3.460 3.460 0 +0.07(+2.06%)
Apr 24, 2018 3.390 3.390 3.390 0 -0.21(-5.83%)
Apr 19, 2018 3.600 3.600 3.600 0 -0.03(-0.83%)
Apr 18, 2018 3.590 3.630 3.580 3.630 47,206 +0.15(+4.31%)
Apr 17, 2018 3.450 3.480 3.450 3.480 1,035 +0.07(+2.05%)
Apr 10, 2018 3.410 3.410 3.410 0 -0.03(-0.87%)
Apr 09, 2018 3.237 3.440 3.237 3.440 1,517 +0.07(+2.08%)
Apr 06, 2018 3.370 3.370 3.370 3.370 278 +0.15(+4.66%)
Apr 05, 2018 3.250 3.250 3.220 3.220 3,700 -0.14(-4.17%)
Apr 04, 2018 3.350 3.360 3.350 3.360 18,490 +0.06(+1.82%)
Apr 03, 2018 3.230 3.300 3.230 3.300 572,110 +0.03(+0.92%)
Apr 02, 2018 3.295 3.295 3.270 3.270 3,600 -0.03(-0.85%)
Mar 29, 2018 3.298 3.298 3.298 0 -0.05(-1.55%)
Mar 28, 2018 3.360 3.370 3.325 3.350 13,300 -0.21(-5.90%)
Mar 27, 2018 3.560 3.560 3.560 3.560 500 -0.04(-1.11%)
Mar 26, 2018 3.600 3.600 3.600 3.600 245 +0.04(+1.12%)
Mar 23, 2018 3.560 3.560 3.560 3.560 300 -0.16(-4.30%)
Mar 21, 2018 3.720 3.720 3.720 0 +0.16(+4.49%)
Mar 20, 2018 3.560 3.560 3.560 3.560 2,000 -0.03(-0.84%)
Mar 19, 2018 3.590 3.590 3.590 3.590 1,000 -0.12(-3.10%)
Mar 16, 2018 3.700 3.750 3.700 3.705 1,400 +0.02(+0.68%)
Mar 13, 2018 3.680 3.680 3.680 0 -0.05(-1.34%)
Mar 12, 2018 3.730 3.730 3.730 3.730 175 +0.01(+0.27%)
Mar 08, 2018 3.720 3.720 3.720 33 +0.04(+1.09%)
Mar 07, 2018 3.680 3.680 3.680 3.680 497 -0.07(-1.87%)
Mar 06, 2018 3.720 3.750 3.720 3.750 3,300 +0.08(+2.04%)
Mar 05, 2018 3.620 3.675 3.620 3.675 700 -0.08(-2.26%)
Mar 02, 2018 3.820 3.824 3.760 3.760 20,450 -0.06(-1.57%)
Mar 01, 2018 3.850 3.850 3.820 3.820 6,201 -0.06(-1.55%)
Feb 28, 2018 3.880 3.880 3.880 3.880 500 -0.23(-5.50%)
Feb 27, 2018 4.106 4.106 4.106 4.106 501 -0.04(-1.06%)
Feb 26, 2018 4.033 4.150 4.020 4.150 5,316 +0.11(+2.72%)
Feb 23, 2018 3.990 4.040 3.990 4.040 33,772 +0.08(+1.94%)
Feb 22, 2018 3.960 3.963 3.960 3.963 1,884 -0.09(-2.15%)
Feb 21, 2018 4.056 4.056 3.960 4.050 1,770 -0.15(-3.57%)
Feb 16, 2018 4.200 4.200 4.200 0 -0.05(-1.18%)
Feb 15, 2018 4.244 4.300 4.230 4.250 13,265 +0.15(+3.66%)
Feb 14, 2018 3.980 4.100 3.980 4.100 751 +0.03(+0.74%)
Feb 12, 2018 4.070 4.070 4.070 35 +0.17(+4.36%)
Feb 07, 2018 3.900 3.900 3.900 35 +0.02(+0.52%)
Feb 02, 2018 3.880 3.880 3.880 0 -0.05(-1.17%)
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.