Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortescue Metals Group Ltd (OP: FSUMF )

15.60 UNCHANGED
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 (%)
Sep 30, 2019 5.930 5.930 5.900 5.900 984 -0.04(-0.67%)
Sep 27, 2019 5.880 5.940 5.880 5.940 40,500 +0.19(+3.30%)
Sep 26, 2019 5.860 5.860 5.750 5.750 13,450 +0.06(+1.06%)
Sep 25, 2019 5.690 5.690 5.690 5.690 535 -0.12(-2.07%)
Sep 24, 2019 5.850 5.850 5.810 5.810 200 -0.18(-3.01%)
Sep 23, 2019 6.030 6.030 5.990 5.990 7,100 -0.11(-1.80%)
Sep 20, 2019 6.140 6.140 6.100 40,000 -0.04(-0.65%)
Sep 19, 2019 6.170 6.170 6.140 6.140 48,387 +0.02(+0.33%)
Sep 18, 2019 6.225 6.225 6.120 6.120 1,200 -0.01(-0.16%)
Sep 16, 2019 6.130 6.130 6.130 0 -0.11(-1.76%)
Sep 13, 2019 6.210 6.280 6.210 6.240 300 +0.05(+0.81%)
Sep 12, 2019 6.122 6.200 6.122 6.190 60,440 +0.19(+3.08%)
Sep 11, 2019 5.990 6.030 5.990 6.005 4,500 +0.21(+3.71%)
Sep 10, 2019 5.790 5.790 5.790 5.790 5,803 -0.02(-0.34%)
Sep 09, 2019 5.810 5.810 5.810 5.810 860 +0.10(+1.84%)
Sep 06, 2019 5.705 5.705 5.705 5.705 8,000 +0.07(+1.15%)
Sep 05, 2019 5.640 5.640 5.640 5.640 120 +0.11(+1.99%)
Sep 04, 2019 5.530 5.530 5.530 5.530 10,100 +0.47(+9.29%)
Aug 29, 2019 5.060 5.060 5.060 0 +0.00(+0.00%)
Aug 28, 2019 5.060 5.060 5.060 5.060 1,617 -0.06(-1.17%)
Aug 27, 2019 5.010 5.120 5.010 5.120 4,100 +0.25(+5.13%)
Aug 26, 2019 4.870 4.870 4.870 4.870 1,465 -0.05(-1.02%)
Aug 22, 2019 4.920 4.920 4.920 0 -0.14(-2.77%)
Aug 20, 2019 5.060 5.060 5.060 0 -0.19(-3.62%)
Aug 19, 2019 5.180 5.250 5.180 5.250 6,425 +0.05(+0.91%)
Aug 16, 2019 5.202 5.202 5.150 5.202 51,300 +0.11(+2.21%)
Aug 15, 2019 5.090 5.090 5.090 5.090 72,976 +0.15(+3.04%)
Aug 14, 2019 4.980 4.980 4.940 4.940 2,100 -0.04(-0.80%)
Aug 13, 2019 4.980 4.980 4.980 4.980 200 +0.37(+8.12%)
Aug 12, 2019 4.710 4.710 4.606 4.606 1,015 -0.23(-4.83%)
Aug 09, 2019 4.840 4.840 4.840 4.840 100 -0.21(-4.06%)
Aug 08, 2019 4.970 5.045 4.950 5.045 12,755 +0.33(+7.11%)
Aug 07, 2019 4.710 4.710 4.710 4.710 66,520 -0.19(-3.88%)
Aug 06, 2019 5.030 5.030 4.900 4.900 2,675 +0.17(+3.59%)
Aug 05, 2019 4.860 4.860 4.720 4.730 8,475 -0.41(-7.98%)
Aug 02, 2019 5.460 5.460 5.140 5.140 9,400 -0.40(-7.22%)
Aug 01, 2019 5.630 5.630 5.540 5.540 1,500 -0.17(-2.98%)
Jul 31, 2019 5.630 5.710 5.630 5.710 200 +0.04(+0.74%)
Jul 30, 2019 5.660 5.680 5.660 5.668 7,550 +0.01(+0.14%)
Jul 29, 2019 5.660 5.660 5.660 5.660 209 +0.00(+0.00%)
Jul 26, 2019 5.700 5.760 5.660 5.660 3,000 +0.00(+0.00%)
Jul 25, 2019 5.660 5.700 5.660 5.660 9,789 -0.34(-5.67%)
Jul 24, 2019 6.055 6.055 6.000 6.000 14,700 -0.18(-2.91%)
Jul 23, 2019 6.180 6.180 6.170 6.180 68,000 -0.01(-0.16%)
Jul 22, 2019 6.190 6.190 6.190 6.190 100 +0.07(+1.11%)
Jul 19, 2019 6.122 6.122 6.122 6.122 400 +0.04(+0.61%)
Jul 18, 2019 6.100 6.100 6.070 6.085 7,419 -0.03(-0.41%)
Jul 17, 2019 6.110 6.110 6.110 6.110 2,000 -0.09(-1.45%)
Jul 16, 2019 6.460 6.460 6.200 6.200 3,420 -0.12(-1.90%)
Jul 15, 2019 6.100 6.320 6.100 6.320 4,695 +0.17(+2.76%)
Jul 12, 2019 6.150 6.150 6.150 40 +0.00(+0.00%)
Jul 11, 2019 6.130 6.150 6.130 6.150 3,000 -0.01(-0.16%)
Jul 10, 2019 6.130 6.170 6.130 6.160 14,226 -0.03(-0.48%)
Jul 09, 2019 6.170 6.190 6.120 6.190 38,519 -0.08(-1.28%)
Jul 08, 2019 6.150 6.270 6.150 6.270 350 +0.22(+3.64%)
Jul 05, 2019 6.270 6.270 6.025 6.050 5,300 -0.52(-7.91%)
Jul 03, 2019 6.600 6.630 6.570 6.570 8,300 +0.15(+2.34%)
Jul 02, 2019 6.420 6.465 6.420 6.420 5,640 -0.03(-0.47%)
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.