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 (%)
Jun 30, 2008 11.76 11.85 11.40 11.76 209,578 -0.08(-0.68%)
Jun 27, 2008 11.84 11.85 11.60 11.84 255,309 +0.69(+6.19%)
Jun 26, 2008 11.15 11.70 11.15 11.15 94,400 -0.20(-1.76%)
Jun 25, 2008 11.35 11.60 11.25 11.35 106,784 -0.61(-5.10%)
Jun 24, 2008 11.96 12.00 11.85 11.96 247,147 +1.05(+9.62%)
Jun 23, 2008 10.05 11.20 10.90 10.91 123,947 +0.86(+8.56%)
Jun 20, 2008 10.05 10.50 10.05 10.05 93,015 -0.75(-6.94%)
Jun 19, 2008 10.80 11.00 10.60 10.80 171,919 +0.69(+6.82%)
Jun 18, 2008 10.11 10.30 10.05 10.11 71,978 +0.21(+2.12%)
Jun 17, 2008 9.900 9.940 9.850 9.900 100,023 +0.05(+0.51%)
Jun 16, 2008 9.850 9.900 9.550 9.850 97,189 +0.35(+3.68%)
Jun 13, 2008 9.500 9.500 8.950 9.500 88,538 +0.60(+6.74%)
Jun 12, 2008 8.900 8.950 8.800 8.900 148,107 -0.20(-2.20%)
Jun 11, 2008 9.100 9.250 9.050 9.100 117,668 -0.13(-1.41%)
Jun 10, 2008 9.230 9.400 9.200 9.230 70,524 -0.19(-2.02%)
Jun 09, 2008 9.420 9.490 9.400 9.420 117,855 +0.09(+0.96%)
Jun 06, 2008 9.330 10.01 9.300 9.330 249,408 -0.77(-7.62%)
Jun 05, 2008 10.10 10.10 9.850 10.10 108,671 -0.18(-1.75%)
Jun 04, 2008 10.28 10.65 10.27 10.28 253,539 -0.92(-8.21%)
Jun 03, 2008 11.20 11.30 11.12 11.20 189,994 +0.21(+1.91%)
Jun 02, 2008 10.99 11.00 10.85 10.99 88,104 +0.54(+5.17%)
May 30, 2008 10.30 10.45 10.30 10.45 127,016 +0.15(+1.46%)
May 29, 2008 10.30 10.38 10.20 10.30 97,672 +0.20(+1.98%)
May 28, 2008 10.10 10.10 9.850 10.10 205,074 -0.10(-0.98%)
May 27, 2008 9.180 10.35 2.030 10.20 295,715 +1.02(+11.11%)
May 26, 2008 9.180 9.300 9.110 9.180 115,941 +0.00(+0.00%)
May 23, 2008 9.180 9.300 9.110 9.180 115,941 -0.22(-2.34%)
May 22, 2008 9.400 9.540 9.100 9.400 86,070 +0.60(+6.82%)
May 21, 2008 8.800 9.100 8.710 8.800 124,637 -0.25(-2.76%)
May 20, 2008 9.050 9.200 8.900 9.050 118,627 -0.30(-3.21%)
May 19, 2008 9.000 9.400 9.250 9.350 242,284 +0.35(+3.89%)
May 16, 2008 9.000 9.000 8.750 9.000 257,469 +0.15(+1.69%)
May 15, 2008 8.850 8.895 8.700 8.850 102,549 -0.05(-0.56%)
May 14, 2008 8.900 8.900 8.750 8.900 48,221 -0.05(-0.56%)
May 13, 2008 8.950 8.950 8.850 8.950 75,918 +0.05(+0.56%)
May 12, 2008 8.900 8.900 8.700 8.900 63,635 +0.23(+2.65%)
May 09, 2008 8.750 8.800 8.550 8.670 87,380 -0.08(-0.91%)
May 08, 2008 8.750 8.900 8.500 8.750 160,346 +0.00(+0.00%)
May 07, 2008 8.750 8.900 8.500 8.750 288,010 +0.50(+6.06%)
May 06, 2008 8.250 8.250 8.100 8.250 105,161 +0.30(+3.77%)
May 05, 2008 7.950 8.050 7.800 7.950 85,366 +0.25(+3.25%)
May 02, 2008 7.400 7.700 7.450 7.700 48,980 +0.30(+4.05%)
May 01, 2008 7.400 7.500 7.150 7.400 43,752 +0.50(+7.25%)
Apr 30, 2008 6.900 7.100 6.800 6.900 188,322 -0.20(-2.82%)
Apr 29, 2008 7.100 7.200 7.000 7.100 33,065 +0.00(+0.00%)
Apr 28, 2008 7.100 7.250 7.050 7.100 70,889 -0.05(-0.70%)
Apr 25, 2008 7.250 7.200 7.050 7.150 52,688 -0.10(-1.38%)
Apr 24, 2008 7.250 7.300 7.100 7.250 53,286 +0.17(+2.40%)
Apr 23, 2008 7.080 7.150 6.950 7.080 56,729 +0.23(+3.36%)
Apr 22, 2008 6.850 6.850 6.750 6.850 94,088 -0.13(-1.86%)
Apr 21, 2008 6.980 7.000 6.950 6.980 56,149 +0.18(+2.65%)
Apr 18, 2008 6.800 6.800 6.700 6.800 64,695 -0.05(-0.73%)
Apr 17, 2008 6.850 6.900 6.750 6.850 48,009 -0.25(-3.52%)
Apr 16, 2008 7.100 7.100 6.850 7.100 44,593 +0.50(+7.58%)
Apr 15, 2008 6.600 6.750 6.500 6.600 71,428 +0.15(+2.33%)
Apr 14, 2008 6.450 6.450 6.350 6.450 45,749 +0.00(+0.00%)
Apr 11, 2008 6.550 6.450 6.350 6.450 42,156 -0.10(-1.53%)
Apr 10, 2008 6.550 6.650 6.500 6.550 44,729 -0.24(-3.53%)
Apr 09, 2008 6.790 6.890 6.750 6.790 109,102 -0.16(-2.30%)
Apr 08, 2008 7.000 7.000 6.910 6.950 119,637 -0.05(-0.71%)
Apr 07, 2008 7.000 7.100 6.900 7.000 108,947 +0.35(+5.26%)
Apr 04, 2008 6.650 6.650 6.450 6.650 75,173 +0.50(+8.13%)
Apr 03, 2008 6.150 6.150 6.000 6.150 72,574 +0.00(+0.00%)
Apr 02, 2008 6.050 6.150 6.000 6.150 136,346 +0.10(+1.65%)
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.