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 (%)
Aug 31, 2009 3.620 3.700 3.610 3.650 86,737 -0.07(-1.88%)
Aug 28, 2009 3.710 3.800 3.710 3.720 46,299 -0.03(-0.80%)
Aug 27, 2009 3.730 3.820 3.680 3.750 97,375 -0.01(-0.27%)
Aug 26, 2009 3.720 3.760 3.700 3.760 38,192 +0.04(+1.08%)
Aug 25, 2009 3.760 3.880 3.720 3.720 128,740 -0.15(-3.88%)
Aug 24, 2009 3.950 3.980 3.750 3.870 96,953 +0.04(+1.04%)
Aug 21, 2009 3.830 3.830 3.750 3.830 78,524 -0.01(-0.26%)
Aug 20, 2009 3.700 3.840 3.700 3.840 47,856 +0.10(+2.67%)
Aug 19, 2009 3.610 3.790 3.610 3.740 70,488 +0.03(+0.81%)
Aug 18, 2009 3.750 3.750 3.680 3.710 143,739 -0.04(-1.07%)
Aug 17, 2009 3.790 3.900 3.680 3.750 194,217 -0.34(-8.31%)
Aug 14, 2009 3.890 4.100 3.850 4.090 132,922 +0.20(+5.14%)
Aug 13, 2009 3.600 3.900 3.600 3.890 170,150 +0.29(+8.06%)
Aug 12, 2009 3.500 3.700 3.500 3.600 39,455 +0.09(+2.56%)
Aug 11, 2009 3.590 3.590 3.460 3.510 81,221 +0.02(+0.57%)
Aug 10, 2009 3.610 3.610 3.450 3.490 61,952 -0.29(-7.67%)
Aug 07, 2009 3.660 3.820 3.660 3.780 93,130 +0.05(+1.34%)
Aug 06, 2009 3.730 3.800 3.720 3.730 98,708 +0.06(+1.63%)
Aug 05, 2009 3.600 3.740 1.740 3.670 92,143 -0.01(-0.27%)
Aug 04, 2009 3.690 3.690 3.510 3.680 37,400 -0.01(-0.27%)
Aug 03, 2009 3.690 3.690 3.600 3.690 80,697 +0.15(+4.24%)
Jul 31, 2009 3.580 3.590 3.500 3.540 45,233 -0.14(-3.80%)
Jul 30, 2009 3.570 3.690 3.570 3.680 64,897 +0.34(+10.18%)
Jul 29, 2009 3.330 3.500 3.310 3.340 80,839 -0.21(-5.92%)
Jul 28, 2009 3.530 3.650 3.500 3.550 73,451 -0.07(-1.93%)
Jul 27, 2009 3.600 3.640 3.580 3.620 141,754 +0.12(+3.43%)
Jul 24, 2009 3.600 3.620 3.430 3.500 144,952 -0.16(-4.37%)
Jul 23, 2009 3.680 3.690 3.510 3.660 97,281 +0.29(+8.61%)
Jul 22, 2009 3.420 3.530 3.370 3.370 53,685 -0.09(-2.60%)
Jul 21, 2009 3.580 3.590 3.310 3.460 112,313 -0.04(-1.14%)
Jul 20, 2009 3.350 3.530 3.350 3.500 105,718 +0.41(+13.27%)
Jul 17, 2009 3.120 3.170 3.070 3.090 43,073 -0.07(-2.18%)
Jul 16, 2009 3.230 3.240 3.159 3.159 34,727 +0.01(+0.29%)
Jul 15, 2009 3.060 3.150 3.060 3.150 226,919 +0.27(+9.38%)
Jul 14, 2009 2.940 2.940 2.830 2.880 40,425 +0.16(+5.88%)
Jul 13, 2009 2.800 2.800 2.650 2.720 32,047 +0.09(+3.42%)
Jul 10, 2009 2.740 2.740 2.630 2.630 31,250 -0.17(-6.07%)
Jul 09, 2009 2.600 2.850 2.600 2.800 20,822 +0.11(+4.09%)
Jul 08, 2009 2.650 2.900 2.610 2.690 30,195 +0.04(+1.51%)
Jul 07, 2009 2.650 2.900 2.650 2.650 39,815 +0.05(+1.92%)
Jul 06, 2009 2.600 2.600 2.520 2.600 148,620 -0.22(-7.80%)
Jul 02, 2009 3.030 3.030 2.820 2.820 77,207 -0.19(-6.31%)
Jul 01, 2009 3.000 3.040 2.980 3.010 80,128 +0.01(+0.33%)
Jun 30, 2009 2.990 3.130 2.960 3.000 60,469 +0.00(+0.00%)
Jun 29, 2009 3.000 3.090 2.920 3.000 121,848 +0.00(+0.00%)
Jun 26, 2009 2.950 3.030 2.930 3.000 178,670 -0.04(-1.32%)
Jun 25, 2009 2.960 3.040 2.920 3.040 88,201 +0.10(+3.40%)
Jun 24, 2009 2.910 3.040 2.910 2.940 50,478 +0.13(+4.63%)
Jun 23, 2009 2.860 2.950 2.810 2.810 257,705 -0.18(-6.02%)
Jun 22, 2009 3.100 3.200 2.950 2.990 128,127 -0.06(-1.97%)
Jun 19, 2009 3.000 3.150 3.000 3.050 48,539 +0.07(+2.35%)
Jun 18, 2009 3.000 3.000 2.950 2.980 45,492 +0.01(+0.34%)
Jun 17, 2009 2.920 3.050 2.920 2.970 76,247 +0.02(+0.68%)
Jun 16, 2009 3.000 3.000 2.850 2.950 73,018 +0.03(+1.03%)
Jun 15, 2009 3.110 3.110 2.900 2.920 247,812 -0.35(-10.70%)
Jun 12, 2009 3.460 3.480 3.190 3.270 310,818 -0.35(-9.67%)
Jun 11, 2009 3.430 3.700 3.400 3.620 500,767 +0.75(+26.13%)
Jun 10, 2009 3.000 3.000 2.750 2.870 320,600 +0.37(+14.80%)
Jun 09, 2009 2.570 2.700 2.470 2.500 169,912 -0.17(-6.37%)
Jun 08, 2009 2.790 2.790 2.650 2.670 278,973 -0.13(-4.64%)
Jun 05, 2009 2.630 2.830 2.630 2.800 1,178,374 +0.45(+19.15%)
Jun 04, 2009 2.210 2.380 2.210 2.350 439,450 +0.07(+3.07%)
Jun 03, 2009 2.330 2.400 2.250 2.280 219,158 -0.11(-4.60%)
Jun 02, 2009 2.330 2.390 2.230 2.390 228,698 +0.18(+8.14%)
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.