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, 2017 4.750 4.750 4.750 4.750 10,105 +0.00(+0.00%)
Mar 29, 2017 4.750 4.750 4.750 0 +0.05(+1.06%)
Mar 28, 2017 4.690 4.700 4.690 4.700 13,197 +0.01(+0.21%)
Mar 27, 2017 4.690 4.690 4.690 4.690 7,000 -0.01(-0.21%)
Mar 24, 2017 4.760 4.760 4.700 4.700 13,650 -0.10(-2.08%)
Mar 23, 2017 4.810 4.877 4.760 4.800 6,201 -0.34(-6.61%)
Mar 20, 2017 5.140 5.140 5.140 30,000 -0.11(-2.10%)
Mar 17, 2017 5.150 5.250 5.150 5.250 7,536 +0.05(+0.96%)
Mar 16, 2017 5.200 5.265 5.200 5.200 47,538 +0.11(+2.16%)
Mar 15, 2017 4.850 5.090 4.850 5.090 1,800 +0.34(+7.16%)
Mar 14, 2017 4.748 4.750 4.700 4.750 36,500 +0.01(+0.21%)
Mar 13, 2017 4.700 4.740 4.700 4.740 43,576 +0.05(+1.07%)
Mar 09, 2017 4.690 4.690 4.690 0 -0.29(-5.92%)
Mar 08, 2017 4.780 4.985 4.780 4.985 5,533 +0.08(+1.53%)
Mar 07, 2017 4.920 4.920 4.910 4.910 26,566 +0.06(+1.24%)
Mar 06, 2017 4.850 4.850 4.850 4.850 15,251 -0.05(-1.02%)
Mar 02, 2017 4.900 4.900 4.900 104 -0.20(-3.92%)
Mar 01, 2017 5.100 5.100 5.100 5.100 30,500 +0.00(+0.04%)
Feb 28, 2017 5.060 5.100 5.060 5.098 14,305 +0.05(+0.95%)
Feb 27, 2017 5.050 5.050 5.050 5.050 292 -0.12(-2.32%)
Feb 23, 2017 5.170 5.170 5.170 0 -0.18(-3.36%)
Feb 22, 2017 5.480 5.480 5.350 5.350 10,542 -0.15(-2.73%)
Feb 21, 2017 5.350 5.500 5.350 5.500 3,675 +0.20(+3.77%)
Feb 16, 2017 5.300 5.300 5.300 0 +0.00(+0.00%)
Feb 15, 2017 5.290 5.300 5.290 5.300 19,300 +0.03(+0.57%)
Feb 14, 2017 5.250 5.290 5.250 5.270 12,797 -0.01(-0.19%)
Feb 13, 2017 5.140 5.284 5.140 5.280 181,960 +0.21(+4.14%)
Feb 10, 2017 5.100 5.100 5.000 5.070 5,690 +0.17(+3.47%)
Feb 09, 2017 4.990 4.990 4.900 4.900 12,484 -0.19(-3.73%)
Feb 08, 2017 5.000 5.090 5.000 5.090 5,379 +0.17(+3.37%)
Feb 07, 2017 4.910 4.924 4.910 4.924 300 +0.12(+2.58%)
Feb 06, 2017 5.070 5.070 4.800 4.800 2,700 -0.20(-4.00%)
Feb 03, 2017 5.000 5.000 5.000 5.000 6,000 -0.19(-3.66%)
Feb 02, 2017 5.190 5.190 5.190 5.190 950 +0.06(+1.17%)
Feb 01, 2017 5.040 5.130 5.040 5.130 1,250 +0.13(+2.60%)
Jan 31, 2017 5.000 5.000 5.000 5.000 15,900 +0.15(+3.09%)
Jan 30, 2017 4.850 4.850 4.780 4.850 5,708 -0.11(-2.22%)
Jan 27, 2017 5.000 5.015 4.950 4.960 46,865 -0.03(-0.60%)
Jan 26, 2017 4.900 5.070 4.900 4.990 22,250 +0.12(+2.46%)
Jan 25, 2017 5.117 5.120 4.870 4.870 22,000 -0.14(-2.79%)
Jan 24, 2017 4.744 5.010 4.744 5.010 28,051 +0.26(+5.47%)
Jan 23, 2017 4.480 4.750 4.480 4.750 812 +0.00(+0.00%)
Jan 20, 2017 4.750 4.750 4.750 4.750 300 -0.05(-1.04%)
Jan 19, 2017 4.800 4.800 4.800 4.800 150 +0.30(+6.67%)
Jan 18, 2017 4.550 4.550 4.500 4.500 3,000 -0.20(-4.26%)
Jan 17, 2017 4.700 4.700 4.690 4.700 9,000 -0.01(-0.17%)
Jan 13, 2017 4.708 4.708 4.708 0 -0.03(-0.59%)
Jan 12, 2017 4.700 4.736 4.700 4.736 1,539 +0.24(+5.31%)
Jan 10, 2017 4.497 4.497 4.497 0 +0.21(+4.83%)
Jan 09, 2017 4.270 4.490 4.270 4.290 3,500 -0.20(-4.54%)
Jan 06, 2017 4.470 4.494 4.440 4.494 2,950 +0.13(+2.88%)
Jan 05, 2017 4.368 4.368 4.368 4.368 300 -0.10(-2.30%)
Jan 04, 2017 4.300 4.471 4.300 4.471 8,850 +0.21(+4.83%)
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.