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 30, 2014 4.140 4.200 4.140 4.150 6,228 -0.10(-2.35%)
Jun 26, 2014 4.250 4.250 4.250 0 +0.12(+2.91%)
Jun 25, 2014 4.125 4.130 4.100 4.130 2,956 +0.05(+1.23%)
Jun 24, 2014 4.095 4.100 4.080 4.080 1,678 +0.06(+1.49%)
Jun 23, 2014 4.170 4.170 4.020 4.020 17,615 +0.28(+7.49%)
Jun 17, 2014 3.740 3.740 3.740 0 -0.17(-4.35%)
Jun 16, 2014 3.910 3.910 3.910 3.910 5,820 +0.00(+0.00%)
Jun 13, 2014 3.920 3.920 3.810 3.910 28,203 -0.20(-4.87%)
Jun 12, 2014 4.020 4.120 4.020 4.110 9,555 -0.14(-3.40%)
Jun 11, 2014 4.255 4.255 4.255 4.255 1,276 -0.05(-1.05%)
Jun 10, 2014 4.325 4.325 4.300 4.300 2,100 +0.12(+2.87%)
Jun 06, 2014 4.180 4.180 4.180 4.180 1,300 -0.15(-3.46%)
Jun 05, 2014 4.310 4.330 4.310 4.330 4,100 +0.20(+4.85%)
Jun 04, 2014 4.130 4.130 4.130 4.130 1,180 +0.02(+0.48%)
Jun 03, 2014 4.110 4.110 4.110 4.110 4,000 -0.06(-1.44%)
Jun 02, 2014 4.170 4.170 4.170 4.170 541 +0.00(+0.00%)
May 30, 2014 4.189 4.190 4.150 4.170 6,490 -0.03(-0.71%)
May 29, 2014 4.200 4.200 4.200 4.200 2,310 -0.07(-1.64%)
May 28, 2014 4.300 4.300 4.270 4.270 121,353 -0.01(-0.23%)
May 27, 2014 4.230 4.330 4.230 4.280 705 +0.10(+2.27%)
May 23, 2014 4.185 4.185 4.185 0 +0.08(+2.07%)
May 20, 2014 4.100 4.100 4.100 4.100 0 -0.15(-3.53%)
May 16, 2014 4.250 4.250 4.250 0 -0.10(-2.30%)
May 15, 2014 4.351 4.351 4.350 4.350 500 -0.10(-2.25%)
May 13, 2014 4.450 4.450 4.450 0 -0.09(-1.98%)
May 09, 2014 4.540 4.540 4.540 0 -0.03(-0.66%)
May 08, 2014 4.470 4.570 4.470 4.570 1,240 +0.20(+4.58%)
May 07, 2014 4.360 4.370 4.350 4.370 13,518 -0.07(-1.58%)
May 06, 2014 4.440 4.452 4.440 4.440 14,800 -0.03(-0.67%)
May 05, 2014 4.510 4.510 4.440 4.470 121,270 -0.11(-2.40%)
May 02, 2014 4.510 4.580 4.510 4.580 42,700 +0.07(+1.55%)
May 01, 2014 4.540 4.540 4.510 4.510 8,000 -0.15(-3.22%)
Apr 30, 2014 4.702 4.702 4.650 4.660 3,500 -0.03(-0.64%)
Apr 29, 2014 4.702 4.702 4.690 4.690 7,114 -0.09(-1.88%)
Apr 28, 2014 4.710 4.780 4.710 4.780 14,750 -0.03(-0.62%)
Apr 25, 2014 4.810 4.810 4.810 4.810 1,060 -0.07(-1.43%)
Apr 24, 2014 4.851 4.880 4.851 4.880 1,700 -0.07(-1.41%)
Apr 23, 2014 4.990 4.990 4.740 4.950 21,250 -0.05(-1.00%)
Apr 22, 2014 4.980 5.000 4.980 5.000 42,446 +0.06(+1.21%)
Apr 21, 2014 5.000 5.000 4.940 4.940 700 -0.07(-1.40%)
Apr 16, 2014 5.010 5.010 5.010 0 +0.05(+1.01%)
Apr 15, 2014 4.950 4.960 4.950 4.960 1,385 -0.04(-0.80%)
Apr 14, 2014 4.920 5.000 4.920 5.000 19,233 +0.08(+1.63%)
Apr 11, 2014 4.920 4.920 4.920 4.920 0 -0.25(-4.84%)
Apr 10, 2014 5.169 5.170 5.169 5.170 5,000 -0.06(-1.15%)
Apr 09, 2014 5.170 5.230 5.170 5.230 30,368 +0.04(+0.77%)
Apr 08, 2014 5.170 5.190 5.170 5.190 2,460 +0.18(+3.59%)
Apr 07, 2014 5.010 5.010 5.010 5.010 5,440 +0.10(+2.04%)
Apr 04, 2014 4.990 4.990 4.910 4.910 4,407 -0.02(-0.41%)
Apr 03, 2014 5.030 5.030 4.930 4.930 9,601 -0.07(-1.40%)
Apr 02, 2014 5.020 5.020 5.000 5.000 14,329 +0.10(+2.04%)
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.