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 UNCHANGED
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 (%)
May 29, 2009 2.050 2.150 2.050 2.100 71,828 +0.05(+2.44%)
May 28, 2009 2.080 2.080 1.980 2.050 77,328 -0.02(-0.97%)
May 27, 2009 2.130 2.130 2.030 2.070 73,435 -0.06(-2.82%)
May 26, 2009 1.960 2.140 1.960 2.130 60,005 +0.13(+6.50%)
May 22, 2009 2.000 2.080 2.000 2.000 138,681 +0.03(+1.52%)
May 21, 2009 2.080 2.090 1.970 1.970 46,472 -0.06(-2.96%)
May 20, 2009 2.100 2.100 2.000 2.030 96,312 -0.02(-0.98%)
May 19, 2009 2.000 2.090 2.000 2.050 82,591 +0.00(+0.00%)
May 18, 2009 2.050 2.100 2.000 2.050 64,683 -0.01(-0.49%)
May 17, 2009 2.070 2.070 2.000 2.060 10,750 +0.02(+0.98%)
May 15, 2009 2.070 2.070 2.000 2.040 28,535 +0.01(+0.49%)
May 14, 2009 2.100 2.100 2.000 2.030 131,307 -0.12(-5.58%)
May 13, 2009 2.120 2.200 2.100 2.150 208,127 -0.09(-4.02%)
May 12, 2009 2.260 2.330 2.220 2.240 245,247 -0.12(-5.08%)
May 11, 2009 2.330 2.400 2.270 2.360 412,585 +0.27(+12.92%)
May 08, 2009 2.000 2.090 1.900 2.090 165,863 +0.21(+11.17%)
May 07, 2009 1.980 1.980 1.860 1.880 132,639 -0.01(-0.53%)
May 06, 2009 1.900 1.900 1.830 1.890 129,999 +0.01(+0.53%)
May 05, 2009 1.950 1.950 1.860 1.880 159,792 -0.07(-3.59%)
May 04, 2009 1.950 1.960 1.930 1.950 228,105 +0.15(+8.33%)
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.