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

Fortescue Metals Group Ltd (OP: FSUMF )

16.00 -0.10 (-0.59%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 10, 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 (%)
Oct 31, 2006 7.240 7.255 7.240 7.240 17,147 -0.36(-4.74%)
Oct 30, 2006 7.600 7.600 7.250 7.600 5,100 +0.15(+2.01%)
Oct 27, 2006 7.450 7.450 7.450 7.450 700 +0.50(+7.19%)
Oct 26, 2006 6.950 6.950 6.950 6.950 10,000 +0.00(+0.00%)
Oct 25, 2006 6.950 6.950 6.950 6.950 98,000 +0.00(+0.00%)
Oct 24, 2006 6.950 6.950 6.950 6.950 600 +0.10(+1.46%)
Oct 23, 2006 6.730 6.850 6.650 6.850 1,470 +0.12(+1.78%)
Oct 20, 2006 6.730 6.750 6.700 6.730 2,250 +0.08(+1.20%)
Oct 19, 2006 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Oct 18, 2006 6.650 6.650 6.650 6.650 800 -0.05(-0.75%)
Oct 17, 2006 6.700 6.700 6.700 6.700 7,500 +0.10(+1.52%)
Oct 16, 2006 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 13, 2006 6.600 6.600 6.600 6.600 2,500 -0.10(-1.49%)
Oct 12, 2006 6.700 6.700 6.700 6.700 500 -0.15(-2.19%)
Oct 11, 2006 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Oct 10, 2006 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Oct 09, 2006 6.850 6.850 6.850 6.850 18,054 +0.00(+0.00%)
Oct 06, 2006 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Oct 05, 2006 6.850 6.850 6.850 6.850 1,000 +0.20(+3.01%)
Oct 04, 2006 6.650 6.650 6.450 6.650 2,500 +0.55(+9.02%)
Oct 03, 2006 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Oct 02, 2006 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Sep 29, 2006 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Sep 28, 2006 6.100 6.100 6.100 6.100 700 -0.05(-0.81%)
Sep 27, 2006 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Sep 26, 2006 6.100 6.150 6.150 6.150 1,500 +0.05(+0.82%)
Sep 25, 2006 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Sep 22, 2006 6.100 6.100 6.100 6.100 28,000 +0.00(+0.00%)
Sep 21, 2006 6.100 6.100 6.100 6.100 1,000 +0.00(+0.00%)
Sep 20, 2006 6.100 6.350 6.100 6.100 900 -0.35(-5.43%)
Sep 19, 2006 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Sep 18, 2006 6.450 6.450 6.450 6.450 3,000 +0.30(+4.88%)
Sep 15, 2006 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Sep 14, 2006 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Sep 13, 2006 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Sep 12, 2006 6.150 6.150 6.150 6.150 1,500 -0.05(-0.81%)
Sep 11, 2006 6.200 6.200 6.200 6.200 2,300 -0.60(-8.82%)
Sep 08, 2006 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Sep 07, 2006 6.800 6.800 6.800 6.800 1,500 -0.55(-7.48%)
Sep 06, 2006 7.350 7.350 7.350 7.350 3,000 -0.15(-2.00%)
Sep 05, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Sep 01, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 31, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 30, 2006 7.500 7.500 7.500 7.500 2,600 +0.00(+0.00%)
Aug 29, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 28, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 25, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 24, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 23, 2006 7.500 7.500 7.200 7.500 20,900 -0.30(-3.85%)
Aug 22, 2006 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Aug 21, 2006 7.800 7.800 7.800 7.800 200 +0.05(+0.65%)
Aug 18, 2006 7.750 7.750 7.700 7.750 2,100 -0.15(-1.90%)
Aug 17, 2006 7.900 7.900 7.900 7.900 400 -0.20(-2.47%)
Aug 16, 2006 8.100 8.100 8.000 8.100 27,400 +0.00(+0.00%)
Aug 15, 2006 8.100 8.286 8.100 8.100 25,300 +0.05(+0.62%)
Aug 14, 2006 8.050 8.050 8.050 8.050 19,500 -0.10(-1.23%)
Aug 11, 2006 8.150 8.150 8.150 8.150 33,600 +0.23(+2.90%)
Aug 10, 2006 7.920 7.920 7.900 7.920 600 +0.12(+1.54%)
Aug 09, 2006 7.800 7.800 7.800 7.800 10,000 +0.00(+0.00%)
Aug 08, 2006 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Aug 07, 2006 7.800 7.800 7.800 7.800 400 -0.15(-1.89%)
Aug 04, 2006 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Aug 03, 2006 7.950 7.950 7.950 7.950 2,000 -0.15(-1.85%)
Aug 02, 2006 8.100 8.100 8.100 8.100 1,000 +0.10(+1.25%)
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.