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, 2019 6.070 6.070 6.070 6.070 100 +0.20(+3.41%)
Oct 30, 2019 5.870 5.870 5.870 5.870 2,001 -0.19(-3.14%)
Oct 29, 2019 6.060 6.060 6.060 6.060 1,802 -0.11(-1.78%)
Oct 28, 2019 6.080 6.170 6.080 6.170 1,500 +0.17(+2.92%)
Oct 25, 2019 5.975 5.995 5.975 5.995 2,600 -0.12(-2.04%)
Oct 24, 2019 6.120 6.120 6.120 6.120 960 +0.22(+3.73%)
Oct 23, 2019 5.810 5.900 5.810 5.900 6,100 +0.05(+0.79%)
Oct 22, 2019 5.570 5.570 5.854 33,098 +0.28(+5.09%)
Oct 21, 2019 5.570 5.570 5.570 5.570 1,000 +0.01(+0.18%)
Oct 18, 2019 5.670 5.670 5.560 5.560 600 +0.11(+2.02%)
Oct 17, 2019 5.610 5.610 5.450 5.450 760 -0.27(-4.80%)
Oct 16, 2019 5.705 5.725 5.705 5.725 32,001 -0.04(-0.61%)
Oct 15, 2019 5.860 5.880 5.760 5.760 32,100 -0.10(-1.71%)
Oct 14, 2019 5.868 5.930 5.860 5.860 1,500 +0.18(+3.17%)
Oct 10, 2019 5.680 5.680 5.680 0 +0.00(+0.00%)
Oct 09, 2019 5.680 5.680 5.680 5.680 1,000 -0.15(-2.57%)
Oct 08, 2019 5.830 5.830 5.830 5.830 350 -0.21(-3.40%)
Oct 07, 2019 6.035 6.035 6.035 6.035 110 +0.32(+5.56%)
Oct 04, 2019 5.717 5.717 5.717 12 +0.00(+0.00%)
Oct 03, 2019 5.717 5.717 5.717 5.717 590 +0.14(+2.46%)
Oct 02, 2019 5.690 5.690 5.580 5.580 3,835 -0.11(-1.93%)
Oct 01, 2019 5.770 5.770 5.690 5.690 25,723 -0.21(-3.56%)
Sep 30, 2019 5.930 5.930 5.900 5.900 984 -0.04(-0.67%)
Sep 27, 2019 5.880 5.940 5.880 5.940 40,500 +0.19(+3.30%)
Sep 26, 2019 5.860 5.860 5.750 5.750 13,450 +0.06(+1.06%)
Sep 25, 2019 5.690 5.690 5.690 5.690 535 -0.12(-2.07%)
Sep 24, 2019 5.850 5.850 5.810 5.810 200 -0.18(-3.01%)
Sep 23, 2019 6.030 6.030 5.990 5.990 7,100 -0.11(-1.80%)
Sep 20, 2019 6.140 6.140 6.100 40,000 -0.04(-0.65%)
Sep 19, 2019 6.170 6.170 6.140 6.140 48,387 +0.02(+0.33%)
Sep 18, 2019 6.225 6.225 6.120 6.120 1,200 -0.01(-0.16%)
Sep 16, 2019 6.130 6.130 6.130 0 -0.11(-1.76%)
Sep 13, 2019 6.210 6.280 6.210 6.240 300 +0.05(+0.81%)
Sep 12, 2019 6.122 6.200 6.122 6.190 60,440 +0.19(+3.08%)
Sep 11, 2019 5.990 6.030 5.990 6.005 4,500 +0.21(+3.71%)
Sep 10, 2019 5.790 5.790 5.790 5.790 5,803 -0.02(-0.34%)
Sep 09, 2019 5.810 5.810 5.810 5.810 860 +0.10(+1.84%)
Sep 06, 2019 5.705 5.705 5.705 5.705 8,000 +0.07(+1.15%)
Sep 05, 2019 5.640 5.640 5.640 5.640 120 +0.11(+1.99%)
Sep 04, 2019 5.530 5.530 5.530 5.530 10,100 +0.47(+9.29%)
Aug 29, 2019 5.060 5.060 5.060 0 +0.00(+0.00%)
Aug 28, 2019 5.060 5.060 5.060 5.060 1,617 -0.06(-1.17%)
Aug 27, 2019 5.010 5.120 5.010 5.120 4,100 +0.25(+5.13%)
Aug 26, 2019 4.870 4.870 4.870 4.870 1,465 -0.05(-1.02%)
Aug 22, 2019 4.920 4.920 4.920 0 -0.14(-2.77%)
Aug 20, 2019 5.060 5.060 5.060 0 -0.19(-3.62%)
Aug 19, 2019 5.180 5.250 5.180 5.250 6,425 +0.05(+0.91%)
Aug 16, 2019 5.202 5.202 5.150 5.202 51,300 +0.11(+2.21%)
Aug 15, 2019 5.090 5.090 5.090 5.090 72,976 +0.15(+3.04%)
Aug 14, 2019 4.980 4.980 4.940 4.940 2,100 -0.04(-0.80%)
Aug 13, 2019 4.980 4.980 4.980 4.980 200 +0.37(+8.12%)
Aug 12, 2019 4.710 4.710 4.606 4.606 1,015 -0.23(-4.83%)
Aug 09, 2019 4.840 4.840 4.840 4.840 100 -0.21(-4.06%)
Aug 08, 2019 4.970 5.045 4.950 5.045 12,755 +0.33(+7.11%)
Aug 07, 2019 4.710 4.710 4.710 4.710 66,520 -0.19(-3.88%)
Aug 06, 2019 5.030 5.030 4.900 4.900 2,675 +0.17(+3.59%)
Aug 05, 2019 4.860 4.860 4.720 4.730 8,475 -0.41(-7.98%)
Aug 02, 2019 5.460 5.460 5.140 5.140 9,400 -0.40(-7.22%)
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.