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

Fortescue Metals Group Ltd (OP: FSUMF )

18.37 +0.64 (+3.61%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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 (%)
May 31, 2016 2.130 2.130 2.130 170 +0.02(+0.95%)
May 27, 2016 2.110 2.110 2.110 0 -0.03(-1.40%)
May 26, 2016 2.170 2.170 2.140 2.140 400 -0.01(-0.47%)
May 25, 2016 2.130 2.150 2.130 2.150 2,600 +0.07(+3.37%)
May 24, 2016 2.080 2.080 2.080 2.080 285 -0.07(-3.26%)
May 20, 2016 2.150 2.150 2.150 0 +0.02(+0.94%)
May 19, 2016 2.130 2.130 2.130 2.130 512 -0.04(-1.84%)
May 18, 2016 2.220 2.230 2.130 2.170 68,278 -0.17(-7.26%)
May 17, 2016 2.300 2.340 2.300 2.340 1,300 +0.19(+8.84%)
May 16, 2016 2.210 2.210 2.150 2.150 1,012 +0.02(+0.94%)
May 13, 2016 2.130 2.130 2.130 2.130 10,350 -0.01(-0.47%)
May 12, 2016 2.140 2.140 2.130 2.140 3,500 -0.01(-0.47%)
May 10, 2016 2.150 2.150 2.150 0 +0.00(+0.00%)
May 09, 2016 2.150 2.150 2.150 2.150 2,000 -0.18(-7.73%)
May 06, 2016 2.330 2.350 2.330 2.330 12,346 +0.06(+2.64%)
May 05, 2016 2.343 2.343 2.270 2.270 10,300 -0.04(-1.73%)
May 04, 2016 2.310 2.310 2.310 2.310 305 -0.22(-8.70%)
May 02, 2016 2.530 2.530 2.530 0 -0.07(-2.58%)
Apr 29, 2016 2.540 2.597 2.540 2.597 7,050 +0.10(+3.88%)
Apr 28, 2016 2.480 2.500 2.480 2.500 5,900 +0.19(+8.23%)
Apr 27, 2016 2.330 2.340 2.310 2.310 3,517 -0.12(-4.94%)
Apr 26, 2016 2.420 2.457 2.410 2.430 6,779 -0.12(-4.71%)
Apr 25, 2016 2.570 2.570 2.550 2.550 2,335 -0.02(-0.78%)
Apr 22, 2016 2.590 2.590 2.570 2.570 5,908 -0.21(-7.39%)
Apr 21, 2016 2.730 2.775 2.730 2.775 850 -0.02(-0.89%)
Apr 20, 2016 2.680 2.800 2.680 2.800 5,475 +0.15(+5.66%)
Apr 19, 2016 2.600 2.650 2.600 2.650 42,037 +0.22(+8.96%)
Apr 18, 2016 2.400 2.440 2.400 2.432 5,250 +0.14(+6.20%)
Apr 15, 2016 2.330 2.360 2.290 2.290 2,450 -0.16(-6.53%)
Apr 14, 2016 2.420 2.460 2.420 2.450 1,551 +0.00(+0.00%)
Apr 13, 2016 2.340 2.460 2.340 2.450 20,860 +0.17(+7.46%)
Apr 12, 2016 2.220 2.290 2.220 2.280 14,040 +0.07(+3.17%)
Apr 11, 2016 2.120 2.210 2.120 2.210 13,487 +0.15(+7.28%)
Apr 08, 2016 2.025 2.100 2.025 2.060 19,736 +0.14(+7.29%)
Apr 06, 2016 1.920 1.920 1.920 0 +0.04(+2.13%)
Apr 05, 2016 1.880 1.890 1.880 1.880 800 -0.11(-5.53%)
Apr 04, 2016 1.970 1.990 1.970 1.990 2,640 +0.01(+0.51%)
Mar 31, 2016 1.980 1.980 1.980 0 +0.05(+2.59%)
Mar 28, 2016 1.930 1.930 1.930 30 -0.02(-1.03%)
Mar 23, 2016 1.950 1.950 1.950 0 -0.22(-10.14%)
Mar 21, 2016 2.170 2.170 2.170 0 +0.07(+3.33%)
Mar 18, 2016 2.140 2.140 2.100 2.100 7,750 +0.05(+2.44%)
Mar 17, 2016 2.000 2.050 2.000 2.050 6,140 +0.20(+10.81%)
Mar 16, 2016 1.780 1.850 1.780 1.850 256,520 -0.02(-1.07%)
Mar 15, 2016 1.890 1.890 1.870 1.870 270 -0.11(-5.56%)
Mar 14, 2016 1.975 1.980 1.975 1.980 2,400 -0.04(-2.22%)
Mar 11, 2016 2.040 2.040 2.020 2.025 3,256 -0.02(-1.22%)
Mar 10, 2016 2.050 2.050 2.050 2.050 312 +0.03(+1.49%)
Mar 09, 2016 2.000 2.040 2.000 2.020 1,453 +0.04(+1.97%)
Mar 08, 2016 2.130 2.130 1.980 1.981 12,897 -0.35(-14.98%)
Mar 07, 2016 2.260 2.400 2.200 2.330 317,306 +0.46(+24.60%)
Mar 04, 2016 1.830 1.870 1.830 1.870 7,629 +0.12(+6.86%)
Mar 03, 2016 1.740 1.780 1.740 1.750 26,150 +0.10(+6.06%)
Mar 02, 2016 1.600 1.650 1.600 1.650 124,850 +0.06(+3.77%)
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.