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, 2019 5.500 5.543 5.500 5.500 37,400 +0.00(+0.00%)
May 30, 2019 5.510 5.510 5.500 5.500 450 -0.25(-4.35%)
May 29, 2019 5.750 5.750 5.750 51 +0.00(+0.00%)
May 28, 2019 5.790 5.790 5.750 5.750 11,387 -0.03(-0.52%)
May 24, 2019 5.770 5.780 5.770 5.780 5,200 +0.06(+1.05%)
May 23, 2019 5.720 5.720 5.720 40 +0.00(+0.00%)
May 22, 2019 5.695 5.720 5.695 5.720 921 -0.40(-6.54%)
May 21, 2019 6.250 6.250 6.120 6.120 10,415 -0.31(-4.82%)
May 20, 2019 6.310 6.430 6.310 6.430 10,110 +0.23(+3.71%)
May 17, 2019 6.100 6.200 6.100 6.200 4,200 +0.35(+5.98%)
May 16, 2019 5.780 5.880 5.780 5.850 6,355 +0.27(+4.84%)
May 15, 2019 5.550 5.580 5.550 5.580 600 +0.03(+0.54%)
May 14, 2019 5.580 5.670 5.550 5.550 5,900 +0.32(+6.12%)
May 13, 2019 5.160 5.230 5.160 5.230 1,975 +0.02(+0.46%)
May 10, 2019 5.206 5.206 5.206 5.206 500 -0.05(-1.03%)
May 07, 2019 5.260 5.260 5.260 0 +0.20(+3.95%)
May 06, 2019 5.060 5.060 5.060 5.060 3,000 +0.00(+0.00%)
Apr 30, 2019 5.060 5.060 5.060 0 -0.02(-0.39%)
Apr 26, 2019 5.080 5.080 5.080 0 -0.14(-2.64%)
Apr 25, 2019 5.210 5.218 5.210 5.218 600 -0.13(-2.38%)
Apr 24, 2019 5.345 5.345 5.345 5.345 466 -0.15(-2.64%)
Apr 23, 2019 5.450 5.490 5.450 5.490 760 +0.13(+2.43%)
Apr 22, 2019 5.340 5.360 5.340 5.360 72,000 +0.03(+0.56%)
Apr 18, 2019 5.330 5.330 5.330 5.330 21,500 +0.01(+0.19%)
Apr 17, 2019 5.240 5.330 5.240 5.320 6,901 -0.18(-3.27%)
Apr 16, 2019 5.710 5.710 5.500 5.500 5,900 -0.30(-5.21%)
Apr 15, 2019 5.790 5.850 5.790 5.802 3,032 +0.06(+0.99%)
Apr 12, 2019 5.820 5.820 5.700 5.745 4,500 -0.01(-0.17%)
Apr 11, 2019 5.880 5.880 5.700 5.755 9,800 -0.12(-1.96%)
Apr 10, 2019 5.760 5.870 5.760 5.870 1,625 +0.06(+1.03%)
Apr 09, 2019 5.870 5.870 5.810 5.810 385 +0.08(+1.40%)
Apr 08, 2019 5.654 5.730 5.635 5.730 10,714 +0.23(+4.18%)
Apr 05, 2019 5.500 5.500 5.500 5.500 1,000 +0.01(+0.18%)
Apr 04, 2019 5.457 5.505 5.420 5.490 124,745 -0.02(-0.36%)
Apr 03, 2019 5.540 5.550 5.470 5.510 29,577 +0.03(+0.55%)
Apr 02, 2019 5.440 5.490 5.430 5.480 15,971 +0.13(+2.43%)
Apr 01, 2019 5.181 5.350 5.181 5.350 13,355 +0.29(+5.73%)
Mar 29, 2019 4.940 5.080 4.940 5.060 2,900 +0.07(+1.40%)
Mar 28, 2019 4.990 4.990 4.990 4.990 440 +0.46(+10.15%)
Mar 27, 2019 4.530 4.530 4.530 1 +0.00(+0.00%)
Mar 26, 2019 4.530 4.530 4.530 20 +0.00(+0.00%)
Mar 25, 2019 4.620 4.620 4.530 4.530 6,289 -0.07(-1.52%)
Mar 22, 2019 4.600 4.600 4.600 1 +0.00(+0.00%)
Mar 21, 2019 4.600 4.600 4.600 4.600 200 -0.27(-5.45%)
Mar 20, 2019 4.865 4.865 4.865 30 +0.00(+0.00%)
Mar 19, 2019 4.865 4.865 4.865 4.865 26,291 +0.15(+3.07%)
Mar 18, 2019 4.705 4.855 4.705 4.720 4,312 +0.17(+3.74%)
Mar 15, 2019 4.550 4.567 4.550 4.550 1,000 +0.02(+0.44%)
Mar 14, 2019 4.530 4.530 4.530 4.530 493 -0.07(-1.52%)
Mar 13, 2019 4.560 4.600 4.560 4.600 300 +0.07(+1.55%)
Mar 12, 2019 4.530 4.530 4.530 4.530 5,000 -0.02(-0.44%)
Mar 08, 2019 4.550 4.550 4.550 0 -0.05(-1.09%)
Mar 06, 2019 4.600 4.600 4.600 0 +0.15(+3.37%)
Mar 04, 2019 4.450 4.450 4.450 0 -0.21(-4.51%)
Feb 27, 2019 4.660 4.660 4.660 0 +0.12(+2.64%)
Feb 25, 2019 4.540 4.540 4.540 0 +0.11(+2.48%)
Feb 22, 2019 4.505 4.520 4.430 4.430 5,400 -0.20(-4.34%)
Feb 21, 2019 4.631 4.631 4.631 4.631 2,000 -0.02(-0.41%)
Feb 20, 2019 4.631 4.730 4.631 4.650 8,724 +0.15(+3.33%)
Feb 19, 2019 4.420 4.520 4.420 4.500 55,600 +0.10(+2.27%)
Feb 15, 2019 4.430 4.440 4.400 4.400 4,500 -0.01(-0.23%)
Feb 14, 2019 4.403 4.440 4.403 4.410 8,580 -0.03(-0.68%)
Feb 13, 2019 4.440 4.440 4.440 1 +0.00(+0.00%)
Feb 12, 2019 4.450 4.450 4.400 4.440 39,775 +0.02(+0.45%)
Feb 11, 2019 4.350 4.420 4.350 4.420 1,620 +0.15(+3.51%)
Feb 08, 2019 4.270 4.270 4.270 4.270 300 -0.01(-0.23%)
Feb 07, 2019 4.305 4.332 4.280 4.280 105,661 -0.02(-0.47%)
Feb 06, 2019 4.300 4.300 4.270 4.300 4,572 -0.04(-0.81%)
Feb 05, 2019 4.250 4.335 4.250 4.335 3,364 +0.17(+4.21%)
Feb 04, 2019 4.060 4.160 4.060 4.160 5,600 -0.01(-0.16%)
Feb 01, 2019 4.225 4.225 4.160 4.167 18,600 +0.01(+0.16%)
Jan 31, 2019 4.020 4.190 4.020 4.160 12,149 +0.17(+4.26%)
Jan 30, 2019 3.900 3.990 3.900 3.990 44,060 +0.40(+11.14%)
Jan 29, 2019 3.500 3.500 3.590 14,020 +0.09(+2.57%)
Jan 28, 2019 3.350 3.500 3.350 3.500 1,700 +0.15(+4.48%)
Jan 25, 2019 3.350 3.350 3.350 18 +0.00(+0.00%)
Jan 24, 2019 3.350 3.350 3.350 3.350 5,000 +0.09(+2.76%)
Jan 23, 2019 3.260 3.260 3.260 56 +0.00(+0.00%)
Jan 22, 2019 3.260 3.260 3.260 3.260 3,600 +0.06(+1.87%)
Jan 17, 2019 3.200 3.200 3.200 0 -0.04(-1.23%)
Jan 14, 2019 3.240 3.240 3.240 0 -0.02(-0.61%)
Jan 11, 2019 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jan 10, 2019 3.260 3.260 3.260 3.260 4,300 +0.00(+0.00%)
Jan 09, 2019 3.305 3.305 3.260 3.260 1,300 -0.13(-3.83%)
Jan 08, 2019 3.212 3.390 3.212 3.390 42,832 +0.29(+9.53%)
Jan 04, 2019 3.095 3.095 3.095 0 +0.10(+3.17%)
Dec 31, 2018 3.000 3.000 3.000 0 +0.11(+3.66%)
Dec 28, 2018 2.876 2.894 2.876 2.894 38,300 +0.07(+2.41%)
Dec 27, 2018 2.826 2.826 2.826 2.826 10,001 +0.03(+0.93%)
Dec 26, 2018 2.800 2.800 2.800 2.800 7,141 -0.04(-1.23%)
Dec 24, 2018 2.835 2.835 2.835 41 +0.00(+0.00%)
Dec 21, 2018 2.760 2.835 2.760 2.835 1,000 -0.04(-1.25%)
Dec 20, 2018 2.892 2.892 2.871 2.871 44,154 -0.10(-3.40%)
Dec 17, 2018 2.972 2.972 2.972 0 +0.00(+0.07%)
Dec 14, 2018 2.970 2.970 2.970 95 +0.00(+0.00%)
Dec 13, 2018 3.050 3.050 2.970 2.970 2,100 +0.01(+0.34%)
Dec 12, 2018 2.960 2.960 2.960 2.960 200 +0.05(+1.72%)
Dec 10, 2018 2.910 2.910 2.910 0 +0.07(+2.46%)
Dec 06, 2018 2.840 2.840 2.840 0 -0.23(-7.34%)
Dec 03, 2018 3.065 3.065 3.065 0 +0.11(+3.90%)
Nov 29, 2018 2.950 2.950 2.950 0 +0.03(+1.03%)
Nov 28, 2018 2.920 2.920 2.920 2.920 150 +0.12(+4.29%)
Nov 27, 2018 2.800 2.800 2.800 2.800 225 -0.04(-1.41%)
Nov 23, 2018 2.840 2.840 2.840 0 -0.04(-1.39%)
Nov 20, 2018 2.880 2.880 2.880 0 -0.03(-1.03%)
Nov 19, 2018 2.910 2.910 2.910 2.910 500 +0.02(+0.52%)
Nov 15, 2018 2.895 2.895 2.895 0 +0.04(+1.43%)
Nov 14, 2018 2.854 2.854 2.854 2.854 1,300 -0.19(-6.12%)
Nov 13, 2018 3.040 3.040 3.040 3.040 5,000 +0.01(+0.33%)
Nov 05, 2018 3.030 3.030 3.030 0 +0.03(+1.00%)
Nov 01, 2018 3.000 3.000 3.000 0 +0.14(+4.90%)
Oct 31, 2018 2.860 2.860 2.860 60 +0.00(+0.00%)
Oct 26, 2018 2.860 2.860 2.860 0 +0.26(+10.00%)
Oct 25, 2018 2.600 2.600 2.600 2.600 1,203 -0.10(-3.70%)
Oct 24, 2018 2.700 2.705 2.700 2.700 162,800 +0.00(+0.00%)
Oct 23, 2018 2.700 2.700 2.700 2.700 525 -0.15(-5.26%)
Oct 18, 2018 2.850 2.850 2.850 0 +0.17(+6.18%)
Oct 11, 2018 2.684 2.684 2.684 2.684 800 +0.10(+4.03%)
Oct 10, 2018 2.630 2.630 2.580 2.580 8,500 -0.13(-4.80%)
Oct 09, 2018 2.580 2.710 2.580 2.710 599 +0.13(+5.04%)
Oct 08, 2018 2.579 2.580 2.579 2.580 7,200 -0.12(-4.44%)
Oct 05, 2018 2.700 2.700 2.700 88 +0.00(+0.00%)
Oct 04, 2018 2.700 2.700 2.700 42 +0.00(+0.00%)
Oct 03, 2018 2.700 2.772 2.699 2.700 6,693 -0.09(-3.23%)
Oct 02, 2018 2.790 2.830 2.790 2.790 10,950 -0.01(-0.36%)
Oct 01, 2018 2.790 2.800 2.790 2.800 925 +0.01(+0.36%)
Sep 28, 2018 2.790 2.800 2.790 2.790 4,500 +0.01(+0.36%)
Sep 27, 2018 2.780 2.920 2.780 2.780 6,334 -0.14(-4.89%)
Sep 26, 2018 2.870 2.923 2.870 2.923 1,062 +0.10(+3.65%)
Sep 24, 2018 2.820 2.820 2.820 0 -0.03(-1.05%)
Sep 21, 2018 2.850 2.850 2.850 2.850 5,100 +0.12(+4.40%)
Sep 20, 2018 2.735 2.770 2.730 2.730 2,178 +0.02(+0.74%)
Sep 19, 2018 2.750 2.750 2.710 2.710 1,400 +0.12(+4.63%)
Sep 14, 2018 2.590 2.590 2.590 0 +0.05(+1.97%)
Sep 13, 2018 2.540 2.540 2.540 2.540 3,300 -0.04(-1.55%)
Sep 11, 2018 2.580 2.580 2.580 0 +0.05(+1.98%)
Sep 10, 2018 2.550 2.550 2.530 2.530 3,474 -0.09(-3.44%)
Sep 07, 2018 2.680 2.680 2.620 2.620 300 +0.01(+0.38%)
Sep 05, 2018 2.610 2.610 2.610 0 -0.01(-0.40%)
Sep 04, 2018 2.530 2.675 2.530 2.620 11,135 -0.38(-12.65%)
Aug 31, 2018 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 30, 2018 3.000 3.000 3.000 25 +0.00(+0.00%)
Aug 29, 2018 2.953 3.000 2.930 3.000 1,247 +0.06(+2.04%)
Aug 28, 2018 2.940 2.940 2.940 2.940 140 +0.04(+1.38%)
Aug 27, 2018 2.860 2.900 2.860 2.900 87,683 -0.06(-2.03%)
Aug 24, 2018 2.960 2.960 2.960 2.960 3,300 +0.05(+1.72%)
Aug 23, 2018 2.910 2.910 2.910 2.910 5,446 -0.12(-3.94%)
Aug 22, 2018 3.029 3.029 3.029 3.029 1,012 -0.07(-2.28%)
Aug 21, 2018 3.100 3.100 3.100 52 +0.00(+0.00%)
Aug 20, 2018 3.100 3.100 3.100 3.100 250 +0.03(+0.98%)
Aug 17, 2018 3.040 3.070 3.040 3.070 8,000 +0.03(+0.99%)
Aug 16, 2018 3.040 3.040 3.040 3.040 2,000 +0.06(+2.01%)
Aug 15, 2018 3.050 3.110 2.980 2.980 7,096 -0.12(-3.79%)
Aug 14, 2018 3.098 3.123 3.098 3.098 90,000 -0.10(-3.18%)
Aug 13, 2018 3.199 3.199 3.199 3.199 1,770 -0.12(-3.64%)
Aug 09, 2018 3.320 3.320 3.320 0 +0.13(+4.08%)
Aug 07, 2018 3.190 3.190 3.190 0 -0.01(-0.31%)
Aug 06, 2018 3.200 3.200 3.200 55 +0.00(+0.00%)
Aug 02, 2018 3.200 3.200 3.200 0 +0.03(+0.79%)
Aug 01, 2018 3.175 3.175 3.175 3.175 552 -0.02(-0.48%)
Jul 31, 2018 3.215 3.240 3.190 3.190 7,224 +0.02(+0.63%)
Jul 27, 2018 3.170 3.170 3.170 0 -0.23(-6.63%)
Jul 25, 2018 3.395 3.395 3.395 1 +0.04(+1.33%)
Jul 24, 2018 3.330 3.351 3.330 3.351 11,750 +0.05(+1.53%)
Jul 23, 2018 3.301 3.301 3.300 3.300 6,162 +0.00(+0.00%)
Jul 19, 2018 3.300 3.300 3.300 0 +0.07(+2.17%)
Jul 18, 2018 3.230 3.230 3.230 3.230 249 +0.00(+0.00%)
Jul 16, 2018 3.230 3.230 3.230 0 +0.07(+2.21%)
Jul 13, 2018 3.160 3.160 3.160 3.160 3,000 -0.09(-2.77%)
Jul 12, 2018 3.250 3.250 3.250 3.250 5,000 +0.02(+0.62%)
Jul 10, 2018 3.230 3.230 3.230 0 +0.07(+2.22%)
Jul 05, 2018 3.160 3.160 3.160 50 -0.01(-0.32%)
Jul 03, 2018 3.170 3.170 3.170 0 -0.15(-4.52%)
Jun 26, 2018 3.320 3.320 3.320 2 -0.07(-2.06%)
Jun 25, 2018 3.390 3.390 3.390 3.390 200 -0.02(-0.59%)
Jun 21, 2018 3.410 3.410 3.410 0 +0.06(+1.79%)
Jun 19, 2018 3.350 3.350 3.350 0 -0.06(-1.76%)
Jun 18, 2018 3.410 3.460 3.410 3.410 2,176 -0.09(-2.57%)
Jun 13, 2018 3.500 3.500 3.500 56,201 +0.02(+0.57%)
Jun 12, 2018 3.480 3.480 3.480 3.480 200 -0.12(-3.33%)
Jun 11, 2018 3.620 3.620 3.620 3.600 727 +0.00(+0.00%)
Jun 08, 2018 3.600 3.600 3.600 3.600 200 -0.09(-2.44%)
Jun 07, 2018 3.620 3.690 3.620 3.690 7,677 -0.05(-1.34%)
Jun 06, 2018 3.740 3.740 3.740 3.740 2,000 +0.09(+2.33%)
Jun 05, 2018 3.670 3.670 3.655 3.655 114,120 +0.03(+0.97%)
Jun 04, 2018 3.620 3.620 3.620 3.620 8,987 +0.02(+0.56%)
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.