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 (%)
Mar 31, 2009 1.700 1.840 1.700 1.820 149,329 +0.12(+7.06%)
Mar 30, 2009 1.750 1.750 1.600 1.700 44,668 -0.05(-2.86%)
Mar 26, 2009 1.790 1.790 1.680 1.750 47,214 +0.12(+7.36%)
Mar 25, 2009 1.630 1.680 1.600 1.630 97,844 +0.00(+0.00%)
Mar 24, 2009 1.630 1.640 1.600 1.630 40,504 -0.05(-2.98%)
Mar 23, 2009 1.650 1.680 1.650 1.680 79,106 +0.09(+5.66%)
Mar 20, 2009 1.620 1.620 1.570 1.590 46,374 -0.11(-6.47%)
Mar 19, 2009 1.650 1.720 1.600 1.700 77,787 +0.18(+11.84%)
Mar 18, 2009 1.500 1.550 1.500 1.520 21,190 -0.08(-5.00%)
Mar 17, 2009 1.550 1.600 1.550 1.600 30,245 +0.08(+5.26%)
Mar 16, 2009 1.580 1.580 1.500 1.520 76,216 -0.05(-3.18%)
Mar 13, 2009 1.600 1.650 1.570 1.570 68,287 -0.03(-1.88%)
Mar 12, 2009 1.600 1.640 1.550 1.600 22,190 -0.01(-0.62%)
Mar 11, 2009 1.550 1.670 1.540 1.610 84,905 -0.04(-2.42%)
Mar 10, 2009 1.580 1.650 1.530 1.650 90,097 +0.10(+6.45%)
Mar 09, 2009 1.660 1.660 1.540 1.550 41,699 -0.09(-5.49%)
Mar 06, 2009 1.570 1.640 1.530 1.640 44,685 +0.09(+5.81%)
Mar 05, 2009 1.660 1.660 1.500 1.550 69,872 -0.19(-10.92%)
Mar 04, 2009 1.610 1.750 1.540 1.740 95,135 +0.24(+16.00%)
Mar 02, 2009 1.620 1.650 1.490 1.500 209,701 -0.30(-16.67%)
Feb 27, 2009 1.740 1.800 1.700 1.800 63,946 +0.07(+4.05%)
Feb 26, 2009 1.740 1.740 1.650 1.730 78,086 -0.15(-7.98%)
Feb 25, 2009 1.890 1.890 1.800 1.880 38,532 +0.08(+4.44%)
Feb 24, 2009 1.900 1.900 1.700 1.800 116,724 +0.10(+5.88%)
Feb 23, 2009 1.930 1.990 1.650 1.700 104,279 -0.20(-10.53%)
Feb 20, 2009 1.850 1.900 1.800 1.900 76,324 +0.02(+1.06%)
Feb 19, 2009 1.940 1.940 1.870 1.880 92,173 -0.11(-5.53%)
Feb 18, 2009 1.960 2.000 1.860 1.990 253,018 +0.17(+9.34%)
Feb 17, 2009 1.800 1.900 1.600 1.820 291,880 -0.03(-1.62%)
Feb 13, 2009 1.810 1.900 1.760 1.850 104,637 +0.17(+10.12%)
Feb 12, 2009 1.650 1.700 1.610 1.680 116,732 +0.07(+4.35%)
Feb 11, 2009 1.590 1.650 1.540 1.610 65,250 +0.08(+5.23%)
Feb 10, 2009 1.760 1.760 1.530 1.530 180,228 -0.23(-13.07%)
Feb 09, 2009 1.790 1.820 1.690 1.760 281,124 +0.07(+4.14%)
Feb 06, 2009 1.500 1.700 1.450 1.690 229,664 +0.26(+18.18%)
Feb 05, 2009 1.310 1.500 1.310 1.430 46,044 +0.03(+2.14%)
Feb 04, 2009 1.320 1.400 1.270 1.400 26,163 +0.14(+11.11%)
Feb 03, 2009 1.200 1.330 1.200 1.260 56,246 +0.00(+0.00%)
Feb 02, 2009 1.250 1.270 1.180 1.260 104,635 +0.09(+7.69%)
Jan 30, 2009 1.200 1.200 1.150 1.170 85,527 +0.00(+0.00%)
Jan 29, 2009 1.100 1.200 1.100 1.170 113,550 -0.03(-2.50%)
Jan 28, 2009 1.200 1.240 1.180 1.200 55,766 +0.00(+0.00%)
Jan 27, 2009 1.250 1.250 1.150 1.200 17,954 -0.01(-0.83%)
Jan 26, 2009 1.260 1.290 1.200 1.210 75,237 -0.04(-3.20%)
Jan 23, 2009 1.200 1.250 1.100 1.250 44,328 +0.00(+0.00%)
Jan 22, 2009 1.320 1.320 1.170 1.250 17,955 -0.10(-7.41%)
Jan 21, 2009 1.320 1.350 1.250 1.350 102,962 +0.17(+14.41%)
Jan 20, 2009 1.320 1.320 1.180 1.180 94,602 -0.20(-14.49%)
Jan 16, 2009 1.250 1.450 1.250 1.380 49,693 +0.05(+3.76%)
Jan 15, 2009 1.250 1.330 1.200 1.330 152,980 +0.07(+5.56%)
Jan 14, 2009 1.320 1.360 1.260 1.260 218,620 -0.09(-6.67%)
Jan 13, 2009 1.300 1.380 1.280 1.350 61,852 +0.07(+5.47%)
Jan 12, 2009 1.490 1.490 1.260 1.280 133,306 -0.22(-14.67%)
Jan 09, 2009 1.540 1.580 1.460 1.500 135,750 -0.08(-5.06%)
Jan 08, 2009 1.500 1.580 1.500 1.580 46,627 +0.08(+5.33%)
Jan 07, 2009 1.700 1.700 1.500 1.500 191,314 -0.16(-9.64%)
Jan 06, 2009 1.600 1.690 1.510 1.660 189,004 +0.14(+9.21%)
Jan 05, 2009 1.520 1.540 1.410 1.520 126,283 +0.02(+1.33%)
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.