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 (%)
Jun 29, 2012 5.028 5.140 5.000 5.130 20,950 +0.19(+3.85%)
Jun 28, 2012 4.770 4.950 4.770 4.940 4,650 +0.10(+2.07%)
Jun 27, 2012 4.840 4.920 4.840 4.840 3,120 -0.01(-0.21%)
Jun 26, 2012 4.850 4.850 4.850 4.850 3,130 -0.05(-1.02%)
Jun 25, 2012 4.900 4.904 4.900 4.900 66,817 +0.02(+0.41%)
Jun 22, 2012 4.880 4.880 4.880 4.880 3,000 +0.18(+3.83%)
Jun 21, 2012 4.900 4.920 4.700 4.700 7,500 -0.25(-5.05%)
Jun 20, 2012 4.950 4.950 4.950 4.950 7,600 -0.02(-0.40%)
Jun 19, 2012 4.970 4.970 4.970 4.970 1,800 +0.07(+1.43%)
Jun 18, 2012 4.880 4.900 4.880 4.900 13,250 +0.05(+1.03%)
Jun 15, 2012 4.740 4.850 4.740 4.850 6,724 +0.20(+4.30%)
Jun 14, 2012 4.700 4.720 4.620 4.650 3,800 -0.07(-1.48%)
Jun 13, 2012 4.720 4.720 4.720 4.720 300 +0.11(+2.39%)
Jun 12, 2012 4.610 4.610 4.610 4.610 500 +0.01(+0.22%)
Jun 11, 2012 4.630 4.720 4.540 4.600 5,880 +0.10(+2.22%)
Jun 08, 2012 4.460 4.550 4.460 4.500 10,215 -0.27(-5.58%)
Jun 07, 2012 4.800 4.800 4.630 4.766 7,440 +0.15(+3.16%)
Jun 06, 2012 4.440 4.640 4.440 4.620 16,019 +0.27(+6.21%)
Jun 05, 2012 4.280 4.400 4.280 4.350 6,500 +0.12(+2.84%)
Jun 04, 2012 4.250 4.256 4.200 4.230 10,850 -0.12(-2.76%)
Jun 02, 2012 4.250 4.450 4.250 4.350 5,131 +0.00(+0.00%)
Jun 01, 2012 4.250 4.450 4.250 4.350 5,131 -0.12(-2.68%)
May 31, 2012 4.470 4.470 4.340 4.470 102,000 -0.13(-2.83%)
May 30, 2012 4.760 4.760 4.560 4.600 55,500 -0.25(-5.15%)
May 29, 2012 4.770 4.890 4.770 4.850 33,932 +0.58(+13.64%)
May 25, 2012 4.320 4.320 4.260 4.268 31,955 -0.08(-1.89%)
May 24, 2012 4.450 4.450 4.350 4.350 20,916 -0.15(-3.33%)
May 23, 2012 4.500 4.500 4.400 4.500 14,410 -0.29(-6.05%)
May 22, 2012 4.790 4.790 4.690 4.790 22,110 +0.14(+3.01%)
May 21, 2012 4.650 4.650 4.650 4.650 36,100 +0.12(+2.69%)
May 18, 2012 4.550 4.550 4.510 4.528 4,250 -0.27(-5.67%)
May 17, 2012 4.830 4.832 4.800 4.800 9,922 +0.00(+0.00%)
May 16, 2012 4.940 4.940 4.770 4.800 69,870 -0.25(-4.95%)
May 15, 2012 5.100 5.200 5.050 5.050 13,400 -0.16(-3.07%)
May 14, 2012 5.236 5.236 5.210 5.210 4,550 -0.31(-5.62%)
May 10, 2012 5.520 5.520 5.520 0 +0.27(+5.14%)
May 09, 2012 5.250 5.300 5.200 5.250 5,200 -0.11(-2.05%)
May 08, 2012 5.366 5.366 5.340 5.360 5,400 +0.06(+1.13%)
May 07, 2012 5.350 5.350 5.250 5.300 9,118 -0.20(-3.64%)
May 04, 2012 5.610 5.624 5.500 5.500 24,200 -0.20(-3.51%)
May 03, 2012 5.710 5.730 5.700 5.700 8,300 -0.06(-1.04%)
May 02, 2012 5.800 5.800 5.760 5.760 35,010 -0.10(-1.77%)
May 01, 2012 5.920 5.920 5.820 5.864 61,600 +0.03(+0.58%)
Apr 30, 2012 5.930 5.930 5.830 5.830 34,700 -0.08(-1.35%)
Apr 27, 2012 5.900 5.930 5.870 5.910 14,781 -0.03(-0.51%)
Apr 26, 2012 5.850 5.940 5.850 5.940 5,330 -0.02(-0.34%)
Apr 25, 2012 5.960 6.030 5.960 5.960 2,170 +0.03(+0.51%)
Apr 24, 2012 5.930 6.010 5.930 5.930 8,184 +0.03(+0.51%)
Apr 23, 2012 6.090 6.090 5.900 5.900 3,800 -0.27(-4.35%)
Apr 20, 2012 6.170 6.220 6.150 6.168 22,950 +0.04(+0.62%)
Apr 19, 2012 6.170 6.200 6.120 6.130 16,785 +0.06(+0.99%)
Apr 18, 2012 6.050 6.070 6.050 6.070 1,000 +0.06(+1.00%)
Apr 17, 2012 6.020 6.060 6.010 6.010 2,170 -0.02(-0.33%)
Apr 16, 2012 6.020 6.060 6.020 6.030 14,891 +0.01(+0.17%)
Apr 13, 2012 6.060 6.084 6.020 6.020 27,731 +0.01(+0.17%)
Apr 12, 2012 5.940 6.010 5.930 6.010 36,680 +0.16(+2.74%)
Apr 11, 2012 5.850 5.850 5.850 5.850 40,638 +0.13(+2.27%)
Apr 10, 2012 5.900 5.910 5.720 5.720 27,975 -0.14(-2.32%)
Apr 09, 2012 5.980 5.980 5.820 5.856 2,850 -0.11(-1.91%)
Apr 05, 2012 5.980 6.030 5.970 5.970 15,165 -0.00(-0.07%)
Apr 04, 2012 6.010 6.010 5.960 5.974 9,491 -0.06(-0.93%)
Apr 03, 2012 6.250 6.250 6.030 6.030 21,000 -0.17(-2.74%)
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.