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 (%)
Mar 31, 2015 1.460 1.520 1.460 1.480 6,440 -0.02(-1.33%)
Mar 30, 2015 1.500 1.500 1.500 1.500 2,795 -0.09(-5.66%)
Mar 27, 2015 1.590 1.590 1.590 1.590 300 +0.02(+1.27%)
Mar 24, 2015 1.570 1.570 1.570 1 +0.02(+1.29%)
Mar 23, 2015 1.490 1.550 1.490 1.550 1,584 -0.04(-2.52%)
Mar 20, 2015 1.520 1.590 1.520 1.590 2,161 +0.09(+6.00%)
Mar 19, 2015 1.500 1.500 1.500 1.500 200 +0.05(+3.45%)
Mar 18, 2015 1.480 1.480 1.390 1.450 39,553 -0.08(-5.23%)
Mar 17, 2015 1.524 1.530 1.500 1.530 1,830 -0.01(-0.65%)
Mar 16, 2015 1.580 1.580 1.540 1.540 3,900 +0.04(+2.66%)
Mar 13, 2015 1.500 1.500 1.500 1.500 1,035 +0.02(+1.36%)
Mar 12, 2015 1.520 1.520 1.480 1.480 6,312 +0.01(+0.68%)
Mar 11, 2015 1.500 1.510 1.470 1.470 11,190 -0.05(-3.29%)
Mar 10, 2015 1.560 1.560 1.520 1.520 67,895 -0.15(-8.98%)
Mar 09, 2015 1.670 1.670 1.670 1.670 1,001 +0.01(+0.60%)
Mar 06, 2015 1.710 1.710 1.660 1.660 13,300 -0.12(-6.53%)
Mar 05, 2015 1.830 1.830 1.776 1.776 2,441 -0.02(-1.33%)
Mar 04, 2015 1.800 1.800 1.800 1.800 1,001 -0.06(-3.23%)
Mar 03, 2015 1.850 1.860 1.850 1.860 2,216 -0.06(-3.12%)
Mar 02, 2015 1.900 1.920 1.900 1.920 3,600 -0.03(-1.54%)
Feb 26, 2015 1.950 1.950 1.950 0 +0.03(+1.56%)
Feb 25, 2015 1.920 1.920 1.920 1.920 614 -0.04(-2.04%)
Feb 24, 2015 1.900 1.960 1.900 1.960 2,600 +0.09(+4.64%)
Feb 23, 2015 1.900 1.900 1.873 1.873 7,580 -0.09(-4.44%)
Feb 20, 2015 1.900 1.960 1.900 1.960 3,300 +0.01(+0.51%)
Feb 19, 2015 1.950 1.950 1.950 1.950 100 -0.01(-0.51%)
Feb 18, 2015 1.960 1.960 1.960 1.960 500 -0.05(-2.49%)
Feb 17, 2015 1.980 2.040 1.980 2.010 47,200 +0.01(+0.50%)
Feb 13, 2015 2.000 2.000 2.000 0 +0.09(+4.71%)
Feb 12, 2015 1.920 1.920 1.900 1.910 10,701 +0.01(+0.53%)
Feb 11, 2015 1.910 1.910 1.850 1.900 2,420 -0.07(-3.55%)
Feb 10, 2015 1.960 1.972 1.960 1.970 3,600 -0.03(-1.50%)
Feb 09, 2015 1.990 2.000 1.930 2.000 10,000 +0.04(+1.83%)
Feb 06, 2015 1.950 2.020 1.950 1.964 2,000 -0.02(-0.81%)
Feb 05, 2015 1.950 1.980 1.950 1.980 600 +0.08(+4.21%)
Feb 03, 2015 1.900 1.900 1.900 53 +0.07(+3.83%)
Feb 02, 2015 1.830 1.830 1.800 1.830 16,555 -0.04(-2.14%)
Jan 30, 2015 1.820 1.870 1.820 1.870 1,104 +0.10(+5.65%)
Jan 29, 2015 1.750 1.770 1.750 1.770 15,200 +0.13(+7.93%)
Jan 28, 2015 1.640 1.660 1.630 1.640 15,197 -0.01(-0.61%)
Jan 27, 2015 1.660 1.660 1.650 1.650 7,600 -0.04(-2.37%)
Jan 26, 2015 1.710 1.710 1.690 1.690 15,000 -0.02(-1.17%)
Jan 23, 2015 1.760 1.760 1.700 1.710 34,111 -0.07(-3.93%)
Jan 22, 2015 1.780 1.810 1.760 1.780 25,517 -0.09(-4.81%)
Jan 21, 2015 1.900 1.900 1.870 1.870 750 -0.05(-2.60%)
Jan 20, 2015 1.930 1.930 1.900 1.920 17,743 -0.02(-1.03%)
Jan 16, 2015 1.940 1.940 1.940 0 +0.06(+3.20%)
Jan 15, 2015 1.880 1.880 1.840 1.880 7,853 -0.02(-1.06%)
Jan 14, 2015 2.000 2.010 1.890 1.900 21,654 -0.20(-9.52%)
Jan 13, 2015 2.100 0 -0.08(-3.67%)
Jan 12, 2015 2.181 2.190 2.170 2.180 3,200 -0.08(-3.54%)
Jan 09, 2015 2.265 2.270 2.250 2.260 38,571 +0.06(+2.73%)
Jan 08, 2015 2.200 2.200 2.200 2.200 300 -0.05(-2.22%)
Jan 07, 2015 2.200 2.250 2.200 2.250 4,869 +0.02(+0.90%)
Jan 06, 2015 2.230 2.230 2.230 2.230 1,000 -0.02(-0.89%)
Jan 05, 2015 2.290 2.290 2.250 2.250 30,037 -0.04(-1.75%)
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.