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 (%)
Jan 31, 2007 12.00 12.00 12.00 12.00 138 +0.23(+1.93%)
Jan 30, 2007 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
Jan 29, 2007 11.77 11.77 11.40 11.77 69,800 +0.12(+1.05%)
Jan 26, 2007 11.65 11.65 11.65 11.65 500 +0.20(+1.75%)
Jan 25, 2007 11.45 11.85 11.45 11.45 1,000 -0.35(-2.97%)
Jan 24, 2007 11.80 11.90 11.80 11.80 400 -0.10(-0.84%)
Jan 23, 2007 11.90 11.90 11.71 11.90 1,200 +0.20(+1.71%)
Jan 22, 2007 11.70 11.70 11.70 11.70 100 +0.15(+1.30%)
Jan 19, 2007 11.55 11.55 11.55 11.55 500 +0.10(+0.87%)
Jan 18, 2007 11.45 11.45 11.45 11.45 300 -0.10(-0.87%)
Jan 17, 2007 11.55 11.55 11.55 11.55 0 +0.00(+0.00%)
Jan 16, 2007 11.55 11.55 11.55 11.55 300 -0.10(-0.86%)
Jan 12, 2007 11.65 11.65 11.65 11.65 100 +0.15(+1.30%)
Jan 11, 2007 11.50 11.80 11.40 11.50 23,100 +0.45(+4.07%)
Jan 10, 2007 11.05 11.05 11.05 11.05 550 +0.65(+6.25%)
Jan 09, 2007 10.40 10.60 10.40 10.40 23,000 +0.20(+1.96%)
Jan 08, 2007 10.20 10.55 10.20 10.20 1,150 -0.50(-4.67%)
Jan 05, 2007 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jan 04, 2007 10.25 10.70 10.70 10.70 200 +0.45(+4.39%)
Jan 03, 2007 10.25 10.25 10.25 10.25 1,000 +0.45(+4.56%)
Dec 29, 2006 9.803 9.803 9.803 9.803 0 +0.00(+0.00%)
Dec 28, 2006 9.803 9.803 9.803 9.803 0 +0.00(+0.00%)
Dec 27, 2006 9.803 9.803 9.803 9.803 500 +0.00(+0.00%)
Dec 26, 2006 9.803 9.803 9.803 9.803 0 +0.00(+0.00%)
Dec 22, 2006 9.803 9.803 9.803 9.803 4,002 +0.00(+0.00%)
Dec 21, 2006 9.803 9.803 9.803 9.803 30,000 +0.05(+0.54%)
Dec 20, 2006 9.750 9.750 9.750 9.750 22,000 +0.20(+2.09%)
Dec 19, 2006 9.550 9.550 9.550 9.550 7,900 -0.25(-2.55%)
Dec 18, 2006 9.800 9.800 9.800 9.800 1,394 +0.00(+0.00%)
Dec 15, 2006 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Dec 14, 2006 9.800 9.800 9.500 9.800 1,650 +0.65(+7.10%)
Dec 13, 2006 9.150 9.150 9.150 9.150 2,000 +0.60(+7.02%)
Dec 12, 2006 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Dec 11, 2006 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Dec 08, 2006 8.550 8.550 8.550 8.550 1,000 +0.10(+1.18%)
Dec 07, 2006 8.450 8.450 8.450 8.450 3,000 +0.00(+0.00%)
Dec 06, 2006 8.450 8.450 8.450 8.450 500 -0.10(-1.17%)
Dec 05, 2006 8.550 8.550 8.550 8.550 300 -0.05(-0.58%)
Dec 04, 2006 8.600 8.600 8.600 8.600 54,000 +0.00(+0.00%)
Dec 01, 2006 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Nov 30, 2006 8.600 8.600 8.600 8.600 450 +0.25(+2.99%)
Nov 29, 2006 8.350 8.350 8.350 8.350 11,029 +0.75(+9.87%)
Nov 28, 2006 7.600 7.600 7.600 7.600 46,500 +0.00(+0.00%)
Nov 27, 2006 7.600 7.600 7.600 7.600 500 +0.15(+2.01%)
Nov 24, 2006 7.450 7.450 7.450 7.450 25,000 +0.00(+0.00%)
Nov 22, 2006 7.450 7.450 7.450 7.450 7,500 -0.05(-0.67%)
Nov 21, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Nov 20, 2006 7.500 7.500 7.500 7.500 500 -0.10(-1.32%)
Nov 17, 2006 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Nov 16, 2006 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Nov 15, 2006 7.600 7.600 7.600 7.600 3,000 +0.00(+0.00%)
Nov 14, 2006 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Nov 13, 2006 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Nov 10, 2006 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Nov 09, 2006 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Nov 08, 2006 7.600 7.600 7.600 7.600 21,398 +0.00(+0.00%)
Nov 07, 2006 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Nov 06, 2006 7.600 7.600 7.600 7.600 1,000 -0.05(-0.65%)
Nov 03, 2006 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Nov 02, 2006 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
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.