Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortescue Metals Group Ltd (OP: FSUMF )

15.60 -0.40 (-2.53%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 11, 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 (%)
Dec 31, 2008 1.420 1.420 1.300 1.340 53,174 -0.01(-0.74%)
Dec 30, 2008 1.340 1.350 1.200 1.350 124,528 +0.10(+8.00%)
Dec 29, 2008 1.190 1.290 1.190 1.250 53,091 +0.07(+5.93%)
Dec 26, 2008 1.170 1.300 1.170 1.180 39,609 -0.07(-5.60%)
Dec 24, 2008 1.300 1.320 1.170 1.250 209,516 +0.03(+2.46%)
Dec 23, 2008 1.200 1.250 1.150 1.220 250,666 -0.02(-1.61%)
Dec 22, 2008 1.550 1.550 1.180 1.240 245,805 -0.18(-12.68%)
Dec 19, 2008 1.400 1.550 1.400 1.420 54,022 -0.11(-7.19%)
Dec 18, 2008 1.610 1.650 1.510 1.530 24,769 -0.12(-7.27%)
Dec 17, 2008 1.610 1.680 1.610 1.650 37,410 -0.01(-0.60%)
Dec 16, 2008 1.700 1.700 1.600 1.660 73,688 -0.07(-4.05%)
Dec 15, 2008 1.660 1.740 1.660 1.730 30,894 +0.00(+0.00%)
Dec 12, 2008 1.550 1.750 1.500 1.730 94,583 -0.09(-4.95%)
Dec 11, 2008 1.800 1.850 1.760 1.820 46,950 +0.05(+2.82%)
Dec 10, 2008 1.700 1.900 1.700 1.770 81,474 +0.12(+7.27%)
Dec 09, 2008 1.640 1.660 1.600 1.650 53,285 +0.05(+3.12%)
Dec 08, 2008 1.570 1.630 1.500 1.600 98,289 +0.14(+9.59%)
Dec 05, 2008 1.490 1.500 1.400 1.460 77,294 -0.04(-2.67%)
Dec 04, 2008 1.680 1.680 1.430 1.500 137,037 -0.28(-15.73%)
Dec 03, 2008 1.630 1.780 1.600 1.780 152,978 +0.10(+5.95%)
Dec 02, 2008 1.510 1.790 1.510 1.680 250,577 +0.19(+12.75%)
Dec 01, 2008 1.650 1.650 1.410 1.490 107,953 +0.10(+7.19%)
Nov 28, 2008 1.250 1.430 1.250 1.390 73,094 +0.09(+6.92%)
Nov 26, 2008 1.290 1.320 1.050 1.300 576,528 -0.25(-16.13%)
Nov 25, 2008 1.350 1.550 1.300 1.550 225,720 +0.25(+19.23%)
Nov 24, 2008 1.250 1.300 1.150 1.300 145,550 +0.05(+4.00%)
Nov 21, 2008 1.290 1.290 1.150 1.250 483,319 +0.48(+62.34%)
Nov 20, 2008 0.9100 0.9100 0.7600 0.7700 234,661 -0.13(-14.44%)
Nov 19, 2008 0.9900 0.9900 0.8600 0.9000 353,546 -0.21(-18.92%)
Nov 18, 2008 1.150 1.170 1.100 1.110 131,474 -0.12(-9.76%)
Nov 17, 2008 1.280 1.310 1.210 1.230 83,480 -0.03(-2.38%)
Nov 14, 2008 1.370 1.370 1.250 1.260 130,311 -0.14(-10.00%)
Nov 13, 2008 1.250 1.410 1.150 1.400 154,732 +0.20(+16.67%)
Nov 12, 2008 1.400 1.400 1.200 1.200 387,486 -0.34(-22.08%)
Nov 11, 2008 1.600 1.600 1.400 1.540 139,410 -0.13(-7.78%)
Nov 10, 2008 1.950 1.950 1.650 1.670 263,412 -0.28(-14.36%)
Nov 07, 2008 1.850 2.000 1.462 1.950 29,641 +0.21(+12.07%)
Nov 06, 2008 2.000 2.300 1.700 1.740 251,000 -0.27(-13.43%)
Nov 05, 2008 2.230 2.230 2.010 2.010 82,333 -0.28(-12.23%)
Nov 04, 2008 2.290 2.300 2.000 2.290 139,589 +0.19(+9.05%)
Nov 03, 2008 2.100 2.100 2.100 0 +0.00(+0.00%)
Oct 31, 2008 2.100 2.150 2.000 2.100 106,107 -0.25(-10.64%)
Oct 30, 2008 2.350 2.400 2.050 2.350 146,989 -0.10(-4.08%)
Oct 29, 2008 2.050 2.450 2.050 2.450 89,320 +0.35(+16.67%)
Oct 28, 2008 2.000 2.150 1.950 2.100 90,404 +0.10(+5.00%)
Oct 27, 2008 1.860 2.000 1.750 2.000 103,814 +0.09(+4.71%)
Oct 24, 2008 1.910 1.950 1.490 1.910 164,762 -0.24(-11.16%)
Oct 23, 2008 2.150 2.200 1.820 2.150 165,058 +0.17(+8.59%)
Oct 22, 2008 1.980 2.200 1.950 1.980 187,324 -0.18(-8.33%)
Oct 21, 2008 2.160 2.390 2.150 2.160 193,133 -0.29(-11.84%)
Oct 20, 2008 2.450 2.450 2.250 2.450 104,262 +0.10(+4.26%)
Oct 17, 2008 2.350 2.550 2.050 2.350 115,082 -0.20(-7.84%)
Oct 16, 2008 2.550 2.550 2.000 2.550 95,126 +0.26(+11.35%)
Oct 15, 2008 2.290 2.550 2.210 2.290 104,562 -0.81(-26.13%)
Oct 14, 2008 2.250 3.400 2.950 3.100 152,454 +0.85(+37.78%)
Oct 13, 2008 2.250 2.250 2.150 2.250 211,012 +0.35(+18.42%)
Oct 10, 2008 1.900 2.000 1.050 1.900 216,346 -0.25(-11.63%)
Oct 09, 2008 2.150 2.750 2.030 2.150 108,573 -0.35(-14.00%)
Oct 08, 2008 2.500 2.650 1.900 2.500 115,361 -0.35(-12.28%)
Oct 07, 2008 2.850 3.150 2.850 2.850 250,792 +0.00(+0.00%)
Oct 06, 2008 2.850 3.200 2.750 2.850 141,926 -0.99(-25.78%)
Oct 03, 2008 3.840 4.150 3.750 3.840 44,677 +0.24(+6.67%)
Oct 02, 2008 3.600 4.050 3.540 3.600 100,699 -0.58(-13.88%)
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.