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

Fortescue Metals Group Ltd (OP: FSUMF )

16.00 UNCHANGED
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 (%)
Dec 30, 2016 4.240 4.240 4.240 0 -0.11(-2.53%)
Dec 29, 2016 4.350 4.350 4.350 4.350 3,047 +0.01(+0.23%)
Dec 28, 2016 4.340 4.340 4.340 4.340 101 +0.14(+3.33%)
Dec 27, 2016 4.120 4.200 4.120 4.200 8,924 +0.01(+0.24%)
Dec 23, 2016 4.190 4.190 4.190 0 -0.01(-0.24%)
Dec 21, 2016 4.200 4.200 4.200 1 +0.00(+0.00%)
Dec 20, 2016 4.200 4.200 4.200 4.200 3,102 -0.10(-2.33%)
Dec 19, 2016 4.400 4.400 4.300 4.300 21,500 -0.25(-5.49%)
Dec 16, 2016 4.540 4.600 4.540 4.550 14,691 -0.05(-1.09%)
Dec 15, 2016 4.700 4.700 4.600 4.600 1,500 -0.12(-2.54%)
Dec 14, 2016 4.800 4.800 4.720 4.720 4,132 -0.15(-3.08%)
Dec 13, 2016 4.896 4.910 4.870 4.870 4,270 -0.23(-4.51%)
Dec 12, 2016 5.050 5.100 4.910 5.100 83,756 +0.19(+3.87%)
Dec 09, 2016 4.910 4.910 4.910 4.910 2,500 -0.08(-1.66%)
Dec 08, 2016 4.950 4.993 4.930 4.993 12,350 +0.04(+0.87%)
Dec 07, 2016 4.870 4.950 4.870 4.950 28,700 +0.31(+6.68%)
Dec 06, 2016 4.680 4.680 4.640 4.640 909 -0.06(-1.28%)
Dec 05, 2016 4.700 4.730 4.700 4.700 3,350 -0.00(-0.09%)
Dec 01, 2016 4.704 4.704 4.704 0 +0.25(+5.71%)
Nov 30, 2016 4.450 4.450 4.450 4.450 1,000 -0.24(-5.12%)
Nov 28, 2016 4.690 4.690 4.690 0 +0.04(+0.86%)
Nov 25, 2016 4.650 4.650 4.650 4.650 520 +0.02(+0.43%)
Nov 23, 2016 4.630 4.630 4.630 0 +0.03(+0.65%)
Nov 22, 2016 4.450 4.600 4.450 4.600 74,602 +0.31(+7.23%)
Nov 21, 2016 4.290 4.290 4.290 4.290 3,691 +0.06(+1.42%)
Nov 18, 2016 4.220 4.230 4.190 4.230 19,752 -0.14(-3.31%)
Nov 17, 2016 4.375 4.375 4.375 4.375 1,002 +0.07(+1.70%)
Nov 16, 2016 4.410 4.410 4.302 4.302 300 -0.28(-6.07%)
Nov 15, 2016 4.570 4.580 4.560 4.580 43,400 -0.05(-1.08%)
Nov 14, 2016 4.630 4.738 4.630 4.630 2,252 +0.00(+0.00%)
Nov 11, 2016 4.630 4.630 4.630 4.630 4,700 +0.03(+0.65%)
Nov 10, 2016 4.530 4.640 4.530 4.600 6,250 +0.14(+3.14%)
Nov 09, 2016 4.300 4.460 4.300 4.460 10,300 +0.12(+2.76%)
Nov 08, 2016 4.300 4.340 4.300 4.340 10,100 +0.10(+2.36%)
Nov 07, 2016 4.180 4.240 4.180 4.240 3,267 +0.23(+5.74%)
Nov 04, 2016 4.010 4.010 4.010 4.010 7,500 +0.01(+0.25%)
Nov 03, 2016 4.024 4.024 4.000 4.000 7,000 -0.19(-4.63%)
Nov 01, 2016 4.194 4.194 4.194 0 +0.05(+1.30%)
Oct 31, 2016 4.200 4.200 4.140 4.140 2,481 +0.09(+2.22%)
Oct 27, 2016 4.050 4.050 4.050 90 -0.15(-3.57%)
Oct 26, 2016 4.200 4.204 4.200 4.200 17,600 +0.06(+1.45%)
Oct 25, 2016 4.100 4.140 4.100 4.140 23,500 +0.31(+8.09%)
Oct 21, 2016 3.830 3.830 3.830 65 -0.06(-1.54%)
Oct 20, 2016 3.890 3.890 3.890 3.890 4,000 -0.06(-1.52%)
Oct 19, 2016 3.950 3.960 3.950 3.950 3,800 +0.02(+0.51%)
Oct 18, 2016 3.933 3.950 3.930 3.930 10,644 +0.11(+2.88%)
Oct 17, 2016 3.850 3.850 3.820 3.820 1,100 +0.13(+3.61%)
Oct 14, 2016 3.687 3.687 3.687 3.687 1,500 +0.05(+1.29%)
Oct 13, 2016 3.730 3.730 3.640 3.640 5,699 -0.18(-4.71%)
Oct 12, 2016 3.820 3.820 3.820 3.820 1,000 -0.10(-2.55%)
Oct 11, 2016 3.850 3.920 3.850 3.920 3,850 +0.11(+2.89%)
Oct 10, 2016 3.810 3.810 3.810 3.810 1,000 +0.11(+2.97%)
Oct 07, 2016 3.700 3.700 3.700 3.700 1,302 +0.01(+0.27%)
Oct 06, 2016 3.691 3.691 3.690 3.690 904 +0.02(+0.41%)
Oct 05, 2016 3.710 3.710 3.675 3.675 26,909 -0.17(-4.30%)
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.