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

Fortescue Metals Group Ltd (OP: FSUMF )

15.60 UNCHANGED
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 (%)
Feb 28, 2007 14.30 14.30 14.30 14.30 40,000 +0.00(+0.00%)
Feb 27, 2007 14.30 14.65 14.30 14.30 8,266 +0.35(+2.51%)
Feb 26, 2007 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Feb 23, 2007 13.95 13.95 13.95 13.95 1,100 +0.00(+0.00%)
Feb 22, 2007 13.95 14.00 13.70 13.95 1,800 -0.05(-0.36%)
Feb 21, 2007 14.00 14.00 14.00 14.00 600 +0.45(+3.32%)
Feb 20, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Feb 16, 2007 13.55 13.55 13.55 13.55 1,000 -0.15(-1.09%)
Feb 15, 2007 13.70 13.70 13.35 13.70 800 +0.70(+5.38%)
Feb 14, 2007 13.00 13.00 12.90 13.00 2,600 +0.30(+2.36%)
Feb 13, 2007 12.70 12.70 12.55 12.70 2,100 +0.55(+4.53%)
Feb 12, 2007 12.40 12.45 12.15 12.15 700 -0.25(-2.02%)
Feb 09, 2007 12.40 12.40 12.40 12.40 1,750 +0.05(+0.40%)
Feb 08, 2007 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Feb 07, 2007 12.35 12.40 12.35 12.35 7,700 -0.10(-0.80%)
Feb 06, 2007 12.45 12.45 12.15 12.45 6,700 +0.10(+0.81%)
Feb 05, 2007 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Feb 02, 2007 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Feb 01, 2007 12.35 12.35 12.05 12.35 1,400 +0.35(+2.92%)
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%)
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.