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

Fortescue Metals Group Ltd (OP: FSUMF )

16.49 -0.38 (-2.25%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 31, 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 (%)
Aug 29, 2019 5.060 5.060 5.060 0 +0.00(+0.00%)
Aug 28, 2019 5.060 5.060 5.060 5.060 1,617 -0.06(-1.17%)
Aug 27, 2019 5.010 5.120 5.010 5.120 4,100 +0.25(+5.13%)
Aug 26, 2019 4.870 4.870 4.870 4.870 1,465 -0.05(-1.02%)
Aug 22, 2019 4.920 4.920 4.920 0 -0.14(-2.77%)
Aug 20, 2019 5.060 5.060 5.060 0 -0.19(-3.62%)
Aug 19, 2019 5.180 5.250 5.180 5.250 6,425 +0.05(+0.91%)
Aug 16, 2019 5.202 5.202 5.150 5.202 51,300 +0.11(+2.21%)
Aug 15, 2019 5.090 5.090 5.090 5.090 72,976 +0.15(+3.04%)
Aug 14, 2019 4.980 4.980 4.940 4.940 2,100 -0.04(-0.80%)
Aug 13, 2019 4.980 4.980 4.980 4.980 200 +0.37(+8.12%)
Aug 12, 2019 4.710 4.710 4.606 4.606 1,015 -0.23(-4.83%)
Aug 09, 2019 4.840 4.840 4.840 4.840 100 -0.21(-4.06%)
Aug 08, 2019 4.970 5.045 4.950 5.045 12,755 +0.33(+7.11%)
Aug 07, 2019 4.710 4.710 4.710 4.710 66,520 -0.19(-3.88%)
Aug 06, 2019 5.030 5.030 4.900 4.900 2,675 +0.17(+3.59%)
Aug 05, 2019 4.860 4.860 4.720 4.730 8,475 -0.41(-7.98%)
Aug 02, 2019 5.460 5.460 5.140 5.140 9,400 -0.40(-7.22%)
Aug 01, 2019 5.630 5.630 5.540 5.540 1,500 -0.17(-2.98%)
Jul 31, 2019 5.630 5.710 5.630 5.710 200 +0.04(+0.74%)
Jul 30, 2019 5.660 5.680 5.660 5.668 7,550 +0.01(+0.14%)
Jul 29, 2019 5.660 5.660 5.660 5.660 209 +0.00(+0.00%)
Jul 26, 2019 5.700 5.760 5.660 5.660 3,000 +0.00(+0.00%)
Jul 25, 2019 5.660 5.700 5.660 5.660 9,789 -0.34(-5.67%)
Jul 24, 2019 6.055 6.055 6.000 6.000 14,700 -0.18(-2.91%)
Jul 23, 2019 6.180 6.180 6.170 6.180 68,000 -0.01(-0.16%)
Jul 22, 2019 6.190 6.190 6.190 6.190 100 +0.07(+1.11%)
Jul 19, 2019 6.122 6.122 6.122 6.122 400 +0.04(+0.61%)
Jul 18, 2019 6.100 6.100 6.070 6.085 7,419 -0.03(-0.41%)
Jul 17, 2019 6.110 6.110 6.110 6.110 2,000 -0.09(-1.45%)
Jul 16, 2019 6.460 6.460 6.200 6.200 3,420 -0.12(-1.90%)
Jul 15, 2019 6.100 6.320 6.100 6.320 4,695 +0.17(+2.76%)
Jul 12, 2019 6.150 6.150 6.150 40 +0.00(+0.00%)
Jul 11, 2019 6.130 6.150 6.130 6.150 3,000 -0.01(-0.16%)
Jul 10, 2019 6.130 6.170 6.130 6.160 14,226 -0.03(-0.48%)
Jul 09, 2019 6.170 6.190 6.120 6.190 38,519 -0.08(-1.28%)
Jul 08, 2019 6.150 6.270 6.150 6.270 350 +0.22(+3.64%)
Jul 05, 2019 6.270 6.270 6.025 6.050 5,300 -0.52(-7.91%)
Jul 03, 2019 6.600 6.630 6.570 6.570 8,300 +0.15(+2.34%)
Jul 02, 2019 6.420 6.465 6.420 6.420 5,640 -0.03(-0.47%)
Jul 01, 2019 6.350 6.450 6.350 6.450 93,318 +0.13(+2.06%)
Jun 28, 2019 6.320 6.320 6.320 1 +0.00(+0.00%)
Jun 27, 2019 6.350 6.350 6.320 6.320 9,900 +0.19(+3.10%)
Jun 26, 2019 6.010 6.130 6.010 6.130 350 +0.15(+2.51%)
Jun 25, 2019 6.020 6.040 5.980 5.980 1,041 -0.16(-2.61%)
Jun 24, 2019 6.095 6.140 6.077 6.140 2,212 +0.04(+0.66%)
Jun 21, 2019 6.050 6.100 6.050 6.100 4,500 +0.18(+3.04%)
Jun 20, 2019 5.920 5.920 5.920 1 +0.00(+0.00%)
Jun 19, 2019 5.960 5.970 5.920 5.920 11,790 -0.13(-2.15%)
Jun 18, 2019 6.000 6.050 6.000 6.050 10,599 +0.24(+4.13%)
Jun 17, 2019 5.790 5.862 5.780 5.810 3,314 -0.09(-1.53%)
Jun 14, 2019 6.000 6.050 5.900 5.900 54,900 +0.07(+1.20%)
Jun 13, 2019 5.850 5.850 5.830 5.830 13,590 -0.11(-1.85%)
Jun 12, 2019 5.955 5.970 5.940 5.940 2,850 +0.30(+5.32%)
Jun 11, 2019 5.590 5.640 5.590 5.640 200 +0.04(+0.71%)
Jun 10, 2019 5.410 5.625 5.410 5.600 93,221 +0.15(+2.75%)
Jun 07, 2019 5.560 5.560 5.450 5.450 15,000 -0.03(-0.55%)
Jun 05, 2019 5.480 5.480 5.480 0 +0.03(+0.55%)
Jun 04, 2019 5.370 5.455 5.370 5.450 5,530 -0.04(-0.73%)
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.