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 (%)
May 31, 2006 5.800 5.800 5.800 5.800 4,300 +0.50(+9.43%)
May 30, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
May 26, 2006 5.300 5.300 5.300 5.300 450 +0.65(+13.98%)
May 25, 2006 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
May 24, 2006 4.650 4.650 4.650 4.650 220 -0.15(-3.12%)
May 23, 2006 4.800 4.800 4.800 4.800 1,000 -0.80(-14.29%)
May 22, 2006 5.600 5.600 5.600 5.600 500 -0.45(-7.44%)
May 19, 2006 6.050 6.050 6.050 6.050 500 -0.15(-2.42%)
May 18, 2006 6.200 6.250 6.200 6.200 30,350 -0.25(-3.88%)
May 17, 2006 6.450 6.450 6.450 6.450 7,500 +0.00(+0.00%)
May 16, 2006 6.450 6.450 6.450 6.450 15,300 -0.74(-10.29%)
May 15, 2006 7.190 7.190 7.190 7.190 25,000 +0.00(+0.00%)
May 12, 2006 7.190 7.190 7.190 7.190 600 -0.46(-6.01%)
May 11, 2006 7.650 7.650 7.650 7.650 21,000 +0.65(+9.29%)
May 10, 2006 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
May 09, 2006 7.000 7.000 7.000 7.000 1,000 +0.10(+1.45%)
May 08, 2006 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
May 05, 2006 6.900 6.900 6.900 6.900 470 +0.55(+8.66%)
May 04, 2006 6.350 6.350 6.350 6.350 2,500 +1.60(+33.68%)
May 03, 2006 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
May 02, 2006 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
May 01, 2006 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 28, 2006 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 27, 2006 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 26, 2006 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 25, 2006 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 24, 2006 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 21, 2006 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 20, 2006 4.350 4.750 4.750 4.750 2,000 +0.40(+9.20%)
Apr 19, 2006 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Apr 18, 2006 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Apr 17, 2006 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Apr 13, 2006 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Apr 12, 2006 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Apr 11, 2006 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Apr 10, 2006 4.350 4.350 4.350 4.350 1,000 +0.75(+20.83%)
Apr 07, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Apr 06, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Apr 05, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Apr 04, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Apr 03, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 31, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 30, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 29, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 28, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 27, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 24, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 21, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 20, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 17, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 16, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 15, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 14, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 13, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 10, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 09, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 08, 2006 3.600 3.600 3.600 3.600 100 +0.00(+0.00%)
Mar 07, 2006 3.600 3.600 3.600 3.600 0 -0.75(-17.24%)
Mar 06, 2006 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Mar 03, 2006 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Mar 02, 2006 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Mar 01, 2006 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Feb 28, 2006 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Feb 27, 2006 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Feb 24, 2006 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Feb 23, 2006 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Feb 22, 2006 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Feb 21, 2006 4.350 4.350 4.350 4.350 220 +0.45(+11.54%)
Feb 17, 2006 3.900 4.000 3.900 3.900 3,300 -0.35(-8.24%)
Feb 16, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Feb 15, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Feb 14, 2006 4.250 4.270 4.250 4.250 3,000 -0.17(-3.85%)
Feb 13, 2006 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Feb 10, 2006 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Feb 09, 2006 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Feb 08, 2006 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Feb 07, 2006 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Feb 06, 2006 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Feb 03, 2006 4.420 4.420 4.420 4.420 20,630 -0.53(-10.71%)
Feb 02, 2006 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Feb 01, 2006 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jan 31, 2006 4.950 4.950 4.950 4.950 1,000 +0.02(+0.41%)
Jan 30, 2006 4.930 4.930 4.930 4.930 1,000 +0.09(+1.86%)
Jan 27, 2006 4.840 4.840 4.840 4.840 6,000 +0.34(+7.56%)
Jan 26, 2006 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 25, 2006 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 24, 2006 4.500 4.500 4.500 4.500 125 +0.45(+11.11%)
Jan 23, 2006 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jan 20, 2006 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jan 19, 2006 4.050 4.050 4.050 4.050 476 -0.15(-3.57%)
Jan 18, 2006 4.200 4.200 4.200 4.200 125 -0.45(-9.68%)
Jan 17, 2006 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Jan 13, 2006 4.650 4.650 4.650 4.650 300 +0.40(+9.41%)
Jan 12, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 11, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 10, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 09, 2006 4.250 4.250 4.250 4.250 500 -0.02(-0.47%)
Jan 06, 2006 4.270 4.270 4.270 4.270 4,000 +0.07(+1.67%)
Jan 05, 2006 4.200 4.200 4.200 4.200 1,625 +0.10(+2.44%)
Jan 04, 2006 4.100 4.100 4.100 4.100 1,500 +0.00(+0.00%)
Jan 03, 2006 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Dec 30, 2005 4.100 4.100 4.100 4.100 1,400 +0.15(+3.80%)
Dec 29, 2005 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Dec 28, 2005 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Dec 23, 2005 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Dec 22, 2005 3.640 4.100 3.950 3.950 17,050 +0.31(+8.52%)
Dec 21, 2005 3.640 3.640 3.640 3.640 0 +0.00(+0.00%)
Dec 20, 2005 3.640 3.700 3.640 3.640 130,844 -0.11(-2.93%)
Dec 19, 2005 3.750 3.750 3.750 3.750 3,500 +0.05(+1.35%)
Dec 16, 2005 3.700 3.700 3.700 3.700 3,000 +0.15(+4.23%)
Dec 15, 2005 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Dec 14, 2005 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Dec 13, 2005 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Dec 12, 2005 3.550 3.550 3.550 3.550 500 -0.05(-1.39%)
Dec 09, 2005 3.600 3.600 3.600 3.600 1,000 -0.25(-6.49%)
Dec 08, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 07, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 06, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 05, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 02, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 01, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 30, 2005 3.850 3.850 3.850 3.850 200 +0.15(+4.05%)
Nov 29, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Nov 28, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Nov 25, 2005 3.700 3.700 3.700 3.700 200 +0.05(+1.37%)
Nov 23, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Nov 22, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Nov 21, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Nov 18, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Nov 17, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Nov 16, 2005 3.650 3.650 3.650 3.650 1,000 +0.20(+5.80%)
Nov 15, 2005 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Nov 14, 2005 3.450 3.450 3.450 3.450 10,000 -0.06(-1.71%)
Nov 11, 2005 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Nov 10, 2005 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Nov 09, 2005 3.510 3.510 3.510 3.510 26,245 +0.21(+6.36%)
Nov 08, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 07, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 04, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 03, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 02, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 01, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 31, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 28, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 27, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 26, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 25, 2005 3.300 3.300 3.300 3.300 300 +0.28(+9.27%)
Oct 24, 2005 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Oct 21, 2005 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Oct 20, 2005 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Oct 19, 2005 3.020 3.020 3.020 3.020 3,000 -0.65(-17.71%)
Oct 18, 2005 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Oct 17, 2005 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Oct 14, 2005 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Oct 13, 2005 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Oct 12, 2005 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Oct 11, 2005 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Oct 10, 2005 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Oct 07, 2005 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Oct 06, 2005 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Oct 05, 2005 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Oct 04, 2005 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Oct 03, 2005 3.670 3.670 3.670 5,925 -0.08(-2.13%)
Sep 30, 2005 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Sep 29, 2005 3.750 3.750 3.750 500 +0.05(+1.35%)
Sep 28, 2005 3.700 3.700 3.700 3.700 2,084 +0.05(+1.37%)
Sep 27, 2005 3.650 3.650 3.650 3.650 1,000 +0.00(+0.00%)
Sep 26, 2005 3.650 3.650 3.650 3.650 300 +0.75(+25.86%)
Sep 20, 2005 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Sep 19, 2005 2.900 2.900 2.900 2.900 0 -0.15(-4.92%)
Sep 16, 2005 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Sep 15, 2005 3.050 3.050 3.050 3.050 3,500 +0.15(+5.17%)
Sep 14, 2005 2.900 2.900 2.900 2.900 1,000 -0.15(-4.92%)
Sep 13, 2005 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Sep 12, 2005 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Sep 09, 2005 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Sep 08, 2005 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Sep 07, 2005 3.050 3.050 3.050 3.050 1,000 +0.75(+32.61%)
Sep 06, 2005 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 02, 2005 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 01, 2005 2.300 2.300 2.300 2.300 300 -0.07(-2.95%)
Aug 31, 2005 2.370 2.370 2.370 2.370 0 +0.00(+0.00%)
Aug 30, 2005 2.370 2.370 2.370 2.370 0 +0.00(+0.00%)
Aug 29, 2005 2.370 2.370 2.370 2.370 0 +0.00(+0.00%)
Aug 26, 2005 2.370 2.370 2.370 2.370 0 +0.00(+0.00%)
Aug 25, 2005 2.370 2.370 2.370 2.370 0 +0.00(+0.00%)
Aug 24, 2005 2.370 2.370 2.370 2.370 0 +0.00(+0.00%)
Aug 23, 2005 2.370 2.370 2.370 2.370 0 +0.00(+0.00%)
Aug 22, 2005 2.370 2.370 2.370 2.370 0 +0.00(+0.00%)
Aug 19, 2005 2.370 2.370 2.370 2.370 1,500 +0.00(+0.00%)
Aug 18, 2005 2.370 2.370 2.370 2.370 0 +0.00(+0.00%)
Aug 17, 2005 2.370 2.370 2.370 2.370 0 +0.00(+0.00%)
Aug 16, 2005 2.370 2.370 2.370 2.370 0 +0.00(+0.00%)
Aug 15, 2005 2.370 2.370 2.370 2.370 1,200 +0.07(+3.04%)
Aug 12, 2005 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Aug 11, 2005 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Aug 10, 2005 2.300 2.300 2.300 2.300 2,000 +0.00(+0.00%)
Aug 09, 2005 2.300 2.300 2.300 2.300 2,000 +0.00(+0.00%)
Aug 08, 2005 2.300 2.300 2.300 2.300 2,000 +0.00(+0.00%)
Aug 05, 2005 2.300 2.300 2.300 2.300 2,000 +0.00(+0.00%)
Aug 04, 2005 2.300 2.300 2.300 2.300 2,000 +0.00(+0.00%)
Aug 03, 2005 2.300 2.300 2.300 2.300 2,000 +0.05(+2.22%)
Aug 02, 2005 2.250 2.250 2.250 2.250 2,700 +0.00(+0.00%)
Aug 01, 2005 2.250 2.250 2.250 2.250 2,700 +0.00(+0.00%)
Jul 29, 2005 2.250 2.250 2.250 2.250 2,000 +0.00(+0.00%)
Jul 28, 2005 2.250 2.250 2.250 2.250 2,000 +0.00(+0.00%)
Jul 27, 2005 2.250 2.250 2.250 2.250 2,000 +0.26(+13.07%)
Jul 26, 2005 1.990 1.990 1.990 1.990 5,000 +0.00(+0.00%)
Jul 25, 2005 1.990 1.990 1.990 1.990 5,000 +0.00(+0.00%)
Jul 22, 2005 1.990 1.990 1.990 1.990 5,000 +0.00(+0.00%)
Jul 21, 2005 1.990 1.990 1.990 1.990 5,000 +0.00(+0.00%)
Jul 20, 2005 1.990 1.990 1.990 1.990 5,000 +0.00(+0.00%)
Jul 19, 2005 1.990 1.990 1.990 1.990 5,000 +0.00(+0.00%)
Jul 18, 2005 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Jul 15, 2005 1.990 1.990 1.990 1.990 5,000 +0.00(+0.00%)
Jul 14, 2005 1.990 1.990 1.990 1.990 5,000 +0.00(+0.00%)
Jul 13, 2005 1.990 1.990 1.990 1.990 5,000 +0.00(+0.00%)
Jul 12, 2005 1.990 1.990 1.990 1.990 5,000 +0.00(+0.00%)
Jul 11, 2005 1.990 1.990 1.990 1.990 5,000 +0.00(+0.00%)
Jul 08, 2005 1.990 1.990 1.990 1.990 5,000 +0.00(+0.00%)
Jul 07, 2005 1.990 1.990 1.990 1.990 5,000 +0.00(+0.00%)
Jul 06, 2005 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Jul 05, 2005 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Jul 01, 2005 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Jun 30, 2005 1.990 1.990 1.990 1.990 5,000 +0.00(+0.00%)
Jun 29, 2005 1.990 1.990 1.990 1.990 5,000 -0.16(-7.44%)
Jun 28, 2005 2.150 2.150 2.150 2.150 500 +0.00(+0.00%)
Jun 27, 2005 2.150 2.150 2.150 2.150 500 +0.00(+0.00%)
Jun 24, 2005 2.150 2.150 2.150 2.150 500 +0.00(+0.00%)
Jun 23, 2005 2.150 2.150 2.150 2.150 500 +0.00(+0.00%)
Jun 22, 2005 2.150 2.150 2.150 2.150 500 +0.00(+0.00%)
Jun 21, 2005 2.150 2.150 2.150 2.150 500 +0.00(+0.00%)
Jun 20, 2005 2.150 2.150 2.150 2.150 500 +0.00(+0.00%)
Jun 17, 2005 2.150 2.150 2.150 2.150 500 +0.00(+0.00%)
Jun 16, 2005 2.150 2.150 2.150 2.150 500 -0.15(-6.52%)
Jun 15, 2005 2.300 2.300 2.300 2.300 1,000 +0.00(+0.00%)
Jun 14, 2005 2.300 2.300 2.300 2.300 1,000 +0.00(+0.00%)
Jun 13, 2005 2.300 2.300 2.300 2.300 1,000 +0.00(+0.00%)
Jun 10, 2005 2.300 2.300 2.300 2.300 1,000 +0.00(+0.00%)
Jun 09, 2005 2.300 2.300 2.300 2.300 1,000 +0.00(+0.00%)
Jun 08, 2005 2.300 2.300 2.300 2.300 1,000 +0.00(+0.00%)
Jun 07, 2005 2.300 2.300 2.300 2.300 1,000 +0.25(+12.20%)
Jun 06, 2005 2.050 2.050 2.050 2.050 1,000 +0.00(+0.00%)
Jun 03, 2005 2.050 2.050 2.050 2.050 1,000 +0.15(+7.89%)
Jun 02, 2005 1.900 1.900 1.900 1.900 1,000 +0.00(+0.00%)
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.