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 (%)
Apr 29, 2005 2.360 2.360 2.360 2.360 1,500 +0.00(+0.00%)
Apr 28, 2005 2.360 2.360 2.360 2.360 3,100 +0.00(+0.00%)
Apr 27, 2005 2.360 2.360 2.360 2.360 3,100 +0.00(+0.00%)
Apr 26, 2005 2.360 2.360 2.360 2.360 3,100 +0.06(+2.61%)
Apr 25, 2005 2.300 2.300 2.300 2.300 1,000 +0.00(+0.00%)
Apr 22, 2005 2.300 2.300 2.300 2.300 1,000 +0.00(+0.00%)
Apr 21, 2005 2.300 2.300 2.300 2.300 1,000 +0.00(+0.00%)
Apr 20, 2005 2.300 2.300 2.300 2.300 1,000 +0.00(+0.00%)
Apr 19, 2005 2.300 2.300 2.300 2.300 1,000 +0.00(+0.00%)
Apr 18, 2005 2.300 2.300 2.300 2.300 1,000 +0.00(+0.00%)
Apr 15, 2005 2.300 2.300 2.300 2.300 1,000 +0.00(+0.00%)
Apr 14, 2005 2.300 2.300 2.300 2.300 1,000 -0.25(-9.80%)
Apr 13, 2005 2.550 2.550 2.550 2.550 3,000 +0.00(+0.00%)
Apr 12, 2005 2.550 2.550 2.550 2.550 3,000 +0.00(+0.00%)
Apr 11, 2005 2.550 2.550 2.550 2.550 3,000 +0.10(+4.08%)
Apr 08, 2005 2.450 2.450 2.450 2.450 21,000 +0.00(+0.00%)
Apr 07, 2005 2.450 2.450 2.450 2.450 21,000 -0.30(-10.91%)
Apr 06, 2005 2.750 2.750 2.750 2.750 500 +0.20(+7.84%)
Apr 05, 2005 2.550 2.550 2.350 2.550 11,000 +0.00(+0.00%)
Apr 04, 2005 2.550 2.550 2.350 2.550 11,000 +0.00(+0.00%)
Apr 01, 2005 2.550 2.550 2.350 2.550 11,000 +0.00(+0.00%)
Mar 31, 2005 2.550 2.550 2.350 2.550 11,000 -1.45(-36.25%)
Mar 30, 2005 4.000 4.000 4.000 4.000 4,000 +0.00(+0.00%)
Mar 29, 2005 4.000 4.000 4.000 4.000 4,000 +0.00(+0.00%)
Mar 28, 2005 4.000 4.000 4.000 4.000 4,000 +0.00(+0.00%)
Mar 24, 2005 4.000 4.000 4.000 4.000 4,000 +0.00(+0.00%)
Mar 23, 2005 4.000 4.000 4.000 4.000 4,000 -0.30(-6.98%)
Mar 22, 2005 4.300 4.300 4.300 4.300 225 +0.00(+0.00%)
Mar 21, 2005 4.300 4.300 4.300 4.300 225 +0.25(+6.17%)
Mar 18, 2005 4.050 4.050 4.050 4.050 8,750 +0.00(+0.00%)
Mar 17, 2005 4.050 4.050 4.050 4.050 8,750 +0.00(+0.00%)
Mar 16, 2005 4.050 4.050 4.050 4.050 8,750 +0.00(+0.00%)
Mar 15, 2005 4.050 4.050 4.050 4.050 8,750 -0.17(-4.03%)
Mar 14, 2005 4.220 4.220 4.220 4.220 3,000 +0.00(+0.00%)
Mar 11, 2005 4.220 4.220 4.220 4.220 3,000 +0.37(+9.61%)
Mar 10, 2005 3.850 3.850 3.850 3.850 5,000 +0.00(+0.00%)
Mar 09, 2005 3.850 3.850 3.850 3.850 5,000 +0.00(+0.00%)
Mar 08, 2005 3.850 3.850 3.850 3.850 5,000 +0.05(+1.32%)
Mar 07, 2005 3.800 3.800 3.750 3.800 16,000 +0.00(+0.00%)
Mar 04, 2005 3.800 3.800 3.750 3.800 16,000 +0.27(+7.65%)
Mar 03, 2005 3.530 3.530 3.500 3.530 2,000 +0.08(+2.32%)
Mar 02, 2005 3.450 3.450 3.450 3.450 625 -0.05(-1.43%)
Mar 01, 2005 3.500 3.500 3.500 3.500 530 +0.00(+0.00%)
Feb 28, 2005 3.500 3.500 3.500 3.500 530 +0.00(+0.00%)
Feb 25, 2005 3.500 3.500 3.500 3.500 530 +0.05(+1.45%)
Feb 24, 2005 3.450 3.450 3.450 3.450 500 +0.00(+0.00%)
Feb 23, 2005 3.450 3.450 3.450 3.450 500 +0.00(+0.00%)
Feb 22, 2005 3.450 3.450 3.450 3.450 500 +0.10(+2.99%)
Feb 18, 2005 3.350 3.350 3.350 3.350 600 -0.10(-2.90%)
Feb 17, 2005 3.450 3.460 3.300 3.450 2,300 +0.00(+0.00%)
Feb 16, 2005 3.450 3.460 3.300 3.450 2,300 -0.20(-5.48%)
Feb 15, 2005 3.650 3.650 3.500 3.650 5,100 +0.40(+12.31%)
Feb 14, 2005 3.250 3.250 3.240 3.250 22,500 +0.00(+0.00%)
Feb 11, 2005 3.250 3.250 3.240 3.250 22,500 +0.25(+8.33%)
Feb 10, 2005 3.000 3.000 3.000 3.000 3,200 +0.25(+9.09%)
Feb 09, 2005 2.750 2.750 2.750 2.750 2,000 +0.00(+0.00%)
Feb 08, 2005 2.750 2.750 2.750 2.750 2,000 +0.00(+0.00%)
Feb 07, 2005 2.750 2.750 2.750 2.750 2,000 +0.00(+0.00%)
Feb 04, 2005 2.750 2.750 2.750 2.750 2,000 +0.17(+6.59%)
Feb 03, 2005 2.580 2.580 2.580 2.580 2,000 +0.00(+0.00%)
Feb 02, 2005 2.580 2.580 2.580 2.580 2,000 +0.48(+22.86%)
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.