Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 18.50 18.50 17.95 18.21 3,722 -1.34(-6.85%)
Jul 29, 2021 19.55 19.55 19.30 19.55 4,213 +0.72(+3.82%)
Jul 27, 2021 18.83 18.83 18.83 5 +0.27(+1.45%)
Jul 23, 2021 18.56 18.56 18.56 100 +0.06(+0.32%)
Jul 22, 2021 18.42 18.50 18.42 18.50 1,130 -0.36(-1.91%)
Jul 21, 2021 18.61 18.86 18.61 18.86 2,630 +0.18(+0.96%)
Jul 20, 2021 18.40 18.68 18.40 18.68 300 +0.41(+2.24%)
Jul 19, 2021 18.27 18.27 18.15 18.27 548 -0.58(-3.08%)
Jul 16, 2021 19.30 19.30 18.85 18.85 7,486 -0.15(-0.79%)
Jul 15, 2021 19.22 19.22 19.00 19.00 529 +0.13(+0.69%)
Jul 14, 2021 18.90 18.90 18.87 18.87 5,489 -0.02(-0.11%)
Jul 13, 2021 18.80 18.89 18.56 18.89 5,089 +0.28(+1.50%)
Jul 12, 2021 17.90 18.61 17.90 18.61 5,678 +0.71(+4.00%)
Jul 09, 2021 17.50 17.89 17.50 17.89 370 +0.48(+2.79%)
Jul 06, 2021 17.41 17.41 17.41 13 -0.57(-3.17%)
Jul 02, 2021 17.76 17.98 17.76 17.98 93,085 +0.05(+0.28%)
Jul 01, 2021 17.50 17.93 17.50 17.93 535 +0.56(+3.22%)
Jun 30, 2021 17.49 17.57 17.37 17.37 2,862 -0.25(-1.42%)
Jun 29, 2021 17.60 17.62 17.60 17.62 4,381 +0.02(+0.11%)
Jun 28, 2021 17.60 17.60 17.60 17.60 3,701 +0.30(+1.73%)
Jun 25, 2021 17.40 17.45 17.28 17.30 3,690 +0.13(+0.76%)
Jun 23, 2021 17.17 17.17 17.17 30 +0.38(+2.26%)
Jun 22, 2021 16.79 16.79 16.79 16.79 235 -0.06(-0.36%)
Jun 21, 2021 16.86 16.86 16.85 16.85 6,837 +0.15(+0.90%)
Jun 18, 2021 16.79 16.87 16.70 16.70 4,478 -0.17(-1.01%)
Jun 17, 2021 17.77 17.77 16.87 16.87 2,570 -0.76(-4.31%)
Jun 16, 2021 17.84 17.84 17.63 17.63 23,989 -0.37(-2.06%)
Jun 15, 2021 18.26 18.26 18.00 18.00 4,098 -0.01(-0.06%)
Jun 14, 2021 18.01 18.01 18.01 18.01 562 +0.01(+0.06%)
Jun 11, 2021 18.00 18.00 17.74 18.00 2,251 +0.44(+2.51%)
Jun 08, 2021 17.56 17.56 17.56 50 +0.06(+0.34%)
Jun 07, 2021 17.60 18.00 17.45 17.50 6,963 -0.34(-1.91%)
Jun 04, 2021 17.55 18.06 17.55 17.84 1,763 -0.12(-0.70%)
Jun 03, 2021 18.00 18.00 17.96 17.96 2,203 -0.04(-0.19%)
Jun 02, 2021 18.00 18.00 18.00 18.00 877 +0.30(+1.69%)
Jun 01, 2021 17.48 18.00 17.12 17.70 3,443 +0.45(+2.61%)
May 28, 2021 17.25 17.25 17.25 17.25 479 -0.14(-0.81%)
May 27, 2021 16.71 17.50 16.71 17.39 3,018 +0.96(+5.84%)
May 26, 2021 16.48 16.65 16.42 16.43 5,302 -0.19(-1.14%)
May 25, 2021 16.56 16.82 16.56 16.62 6,361 -0.04(-0.21%)
May 24, 2021 16.60 17.00 16.48 16.66 11,860 -0.50(-2.94%)
May 21, 2021 17.35 17.35 17.01 17.16 2,221 -0.63(-3.54%)
May 20, 2021 17.78 17.93 17.78 17.79 640 +0.52(+3.01%)
May 19, 2021 17.50 17.83 17.27 17.27 2,110 -0.78(-4.32%)
May 18, 2021 17.70 18.20 17.70 18.05 11,554 +0.04(+0.22%)
May 17, 2021 17.96 18.37 17.80 18.01 8,258 +0.12(+0.67%)
May 14, 2021 18.33 18.33 17.70 17.89 5,815 -1.01(-5.34%)
May 12, 2021 18.90 18.90 18.90 41 -0.04(-0.21%)
May 11, 2021 19.20 19.30 18.63 18.94 3,233 -0.43(-2.25%)
May 10, 2021 19.29 19.49 18.96 19.38 11,523 +1.30(+7.22%)
May 07, 2021 18.00 18.09 17.90 18.07 5,931 +0.38(+2.12%)
May 06, 2021 18.00 18.00 17.70 17.70 903 -0.09(-0.53%)
May 05, 2021 17.79 17.79 17.79 17.79 577 +0.06(+0.34%)
May 04, 2021 17.73 17.73 17.73 17.73 229 +0.13(+0.74%)
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.