Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortescue Metals Group Ltd (OP: FSUMF )

16.15 +0.03 (+0.19%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 6, 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 (%)
Nov 30, 2015 1.440 1.440 1.410 1.420 11,794 -0.08(-5.33%)
Nov 24, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 20, 2015 1.500 1.500 1.500 1.500 100 -0.06(-3.85%)
Nov 19, 2015 1.560 1.560 1.560 1.560 300 +0.07(+4.70%)
Nov 18, 2015 1.460 1.540 1.460 1.490 44,245 -0.01(-0.67%)
Nov 17, 2015 1.585 1.585 1.500 1.500 14,000 -0.09(-5.65%)
Nov 16, 2015 1.590 1.590 1.590 1.590 400 -0.06(-3.64%)
Nov 11, 2015 1.650 1.650 1.650 88 +0.03(+1.85%)
Nov 10, 2015 1.620 1.620 1.620 1.620 300 +0.07(+4.52%)
Nov 09, 2015 1.560 1.560 1.550 1.550 5,150 -0.03(-1.90%)
Nov 06, 2015 1.560 1.580 1.550 1.580 2,440 +0.09(+6.04%)
Nov 03, 2015 1.490 1.490 1.490 50 +0.01(+0.54%)
Oct 30, 2015 1.482 1.482 1.482 0 -0.08(-5.00%)
Oct 29, 2015 1.570 1.580 1.550 1.560 7,775 -0.04(-2.50%)
Oct 28, 2015 1.600 1.600 1.600 1.600 1,200 -0.11(-6.43%)
Oct 27, 2015 1.720 1.720 1.710 1.710 2,300 -0.15(-8.06%)
Oct 26, 2015 1.860 1.870 1.850 1.860 2,456 +0.01(+0.54%)
Oct 23, 2015 1.880 1.880 1.840 1.850 2,297 +0.03(+1.65%)
Oct 22, 2015 1.790 1.820 1.790 1.820 5,730 +0.03(+1.68%)
Oct 21, 2015 1.800 1.800 1.790 1.790 1,300 +0.09(+5.29%)
Oct 20, 2015 1.710 1.710 1.700 1.700 1,600 +0.05(+3.03%)
Oct 19, 2015 1.650 1.650 1.650 1.650 25,070 -0.10(-5.71%)
Oct 16, 2015 1.750 1.750 1.750 1.750 6,401 +0.08(+4.79%)
Oct 15, 2015 1.690 1.690 1.670 1.670 780 +0.06(+3.73%)
Oct 13, 2015 1.610 1.610 1.610 0 -0.13(-7.47%)
Oct 12, 2015 1.740 1.740 1.740 1.740 381,300 +0.09(+5.45%)
Oct 09, 2015 1.680 1.680 1.650 1.650 2,951 +0.07(+4.43%)
Oct 08, 2015 1.580 1.583 1.580 1.580 9,808 +0.08(+5.33%)
Oct 07, 2015 1.500 1.508 1.500 1.500 11,241 +0.09(+6.38%)
Oct 06, 2015 1.434 1.434 1.410 1.410 12,255 +0.08(+6.02%)
Oct 02, 2015 1.330 1.330 1.330 0 +0.08(+6.40%)
Oct 01, 2015 1.265 1.270 1.250 1.250 1,350 -0.04(-3.10%)
Sep 30, 2015 1.260 1.290 1.260 1.290 5,074 +0.09(+7.50%)
Sep 29, 2015 1.180 1.200 1.180 1.200 15,740 -0.02(-1.64%)
Sep 28, 2015 1.220 1.220 1.220 1.220 100 -0.05(-3.94%)
Sep 25, 2015 1.270 1.270 1.270 1.270 500 +0.03(+2.41%)
Sep 24, 2015 1.240 1.240 1.240 1.240 866 -0.27(-17.87%)
Sep 18, 2015 1.510 1.510 1.510 0 +0.01(+0.67%)
Sep 17, 2015 1.470 1.500 1.470 1.500 8,210 +0.02(+1.35%)
Sep 16, 2015 1.460 1.480 1.440 1.480 14,682 +0.05(+3.50%)
Sep 15, 2015 1.420 1.432 1.420 1.430 14,266 -0.01(-0.69%)
Sep 10, 2015 1.440 1.440 1.440 36 -0.04(-2.70%)
Sep 09, 2015 1.430 1.480 1.430 1.480 57,188 +0.10(+7.25%)
Sep 08, 2015 1.380 1.380 1.380 1.380 130 +0.04(+2.99%)
Sep 03, 2015 1.340 1.340 1.340 0 +0.05(+3.88%)
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.