Skip to main content
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 (%)
Oct 31, 2017 3.639 3.639 3.600 3.600 9,250 -0.05(-1.37%)
Oct 30, 2017 3.600 3.650 3.600 3.650 450 +0.00(+0.00%)
Oct 27, 2017 3.700 3.700 3.650 3.650 7,572 -0.12(-3.18%)
Oct 26, 2017 3.800 3.800 3.700 3.770 67,616 -0.03(-0.79%)
Oct 25, 2017 3.785 3.830 3.785 3.800 1,454 -0.12(-3.01%)
Oct 24, 2017 3.918 3.918 3.918 3.918 157 +0.18(+4.76%)
Oct 23, 2017 3.680 3.776 3.680 3.740 2,245 -0.06(-1.58%)
Oct 20, 2017 3.800 3.800 3.800 3.800 151 +0.00(+0.00%)
Oct 19, 2017 3.880 3.880 3.750 3.800 6,171 -0.07(-1.81%)
Oct 18, 2017 4.050 4.050 3.870 3.870 1,140 -0.04(-1.02%)
Oct 17, 2017 3.890 3.910 3.890 3.910 17,700 -0.04(-1.01%)
Oct 16, 2017 3.940 3.960 3.940 3.950 47,468 +0.05(+1.28%)
Oct 13, 2017 3.800 3.900 3.800 3.900 12,755 +0.13(+3.45%)
Oct 12, 2017 3.750 3.770 3.750 3.770 1,046 -0.03(-0.79%)
Oct 11, 2017 3.930 3.930 3.800 3.800 6,150 -0.20(-5.00%)
Oct 09, 2017 4.000 4.000 4.000 0 +0.00(+0.00%)
Oct 06, 2017 4.000 4.000 4.000 4.000 8,202 -0.03(-0.74%)
Oct 04, 2017 4.030 4.030 4.030 9 -0.12(-2.89%)
Oct 03, 2017 4.116 4.150 4.116 4.150 482 +0.05(+1.22%)
Oct 02, 2017 4.100 4.100 4.100 4.100 200 +0.18(+4.59%)
Sep 29, 2017 3.920 3.920 3.920 3.920 700 -0.01(-0.25%)
Sep 28, 2017 4.000 4.000 3.920 3.930 2,022 -0.12(-2.96%)
Sep 27, 2017 4.070 4.075 4.050 4.050 1,860 -0.05(-1.22%)
Sep 25, 2017 4.100 4.100 4.100 0 -0.05(-1.20%)
Sep 22, 2017 4.300 4.300 4.150 4.150 200 -0.04(-0.95%)
Sep 21, 2017 4.190 4.190 4.190 4.190 2,000 +0.00(+0.00%)
Sep 19, 2017 4.190 4.190 4.190 0 -0.06(-1.41%)
Sep 18, 2017 4.250 4.250 4.250 4.250 2,500 -0.26(-5.76%)
Sep 14, 2017 4.510 4.510 4.510 0 -0.11(-2.38%)
Sep 12, 2017 4.620 4.620 4.620 0 -0.13(-2.74%)
Sep 07, 2017 4.750 4.750 4.750 0 -0.02(-0.42%)
Sep 06, 2017 4.700 4.770 4.700 4.770 13,500 +0.02(+0.42%)
Sep 05, 2017 4.500 4.750 4.500 4.750 6,700 +0.00(+0.00%)
Aug 31, 2017 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 29, 2017 4.750 4.750 4.750 17 +0.02(+0.42%)
Aug 28, 2017 4.750 4.750 4.730 4.730 900 -0.03(-0.55%)
Aug 25, 2017 4.700 4.756 4.700 4.756 400 +0.10(+2.06%)
Aug 24, 2017 4.650 4.660 4.650 4.660 850 -0.11(-2.31%)
Aug 23, 2017 4.770 4.770 4.770 4.770 685 +0.02(+0.42%)
Aug 22, 2017 4.751 4.751 4.750 4.750 1,450 +0.20(+4.33%)
Aug 21, 2017 4.610 4.610 4.530 4.553 18,400 +0.37(+8.92%)
Aug 15, 2017 4.180 4.180 4.180 0 -0.31(-6.90%)
Aug 14, 2017 4.490 4.490 4.490 4.490 500 +0.15(+3.34%)
Aug 11, 2017 4.345 4.345 4.345 4.345 500 -0.16(-3.44%)
Aug 10, 2017 4.500 4.540 4.500 4.500 300 -0.00(-0.02%)
Aug 09, 2017 4.501 4.501 4.501 4.501 623 -0.18(-3.82%)
Aug 07, 2017 4.680 4.680 4.680 0 +0.13(+2.86%)
Aug 04, 2017 4.600 4.600 4.550 4.550 1,118 +0.16(+3.64%)
Aug 03, 2017 4.392 4.610 4.390 4.390 3,847 -0.08(-1.79%)
Aug 02, 2017 4.470 4.470 4.470 4.470 10,924 -0.07(-1.54%)
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.