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 (%)
May 29, 2015 1.820 1.820 1.820 1.820 100 +0.00(+0.00%)
May 28, 2015 1.820 1.820 1.820 1.820 400 +0.03(+1.67%)
May 27, 2015 1.780 1.790 1.780 1.790 2,250 -0.11(-5.78%)
May 26, 2015 1.900 1.900 1.800 1.900 15,551 +0.27(+16.56%)
May 22, 2015 1.630 1.630 1.630 0 -0.07(-4.12%)
May 21, 2015 1.700 1.700 1.700 1.700 526 +0.04(+2.41%)
May 20, 2015 1.600 1.660 1.600 1.660 1,600 -0.09(-5.14%)
May 19, 2015 1.750 1.750 1.740 1.750 1,600 -0.07(-3.85%)
May 18, 2015 1.790 1.820 1.790 1.820 3,214 -0.04(-2.15%)
May 15, 2015 1.870 1.870 1.860 1.860 7,970 +0.01(+0.54%)
May 14, 2015 1.920 1.920 1.850 1.850 1,761 -0.20(-9.76%)
May 13, 2015 2.050 2.050 2.050 2.050 250 +0.03(+1.49%)
May 11, 2015 2.020 2.020 2.020 0 +0.06(+3.06%)
May 08, 2015 1.960 1.960 1.960 1.960 1,132 -0.04(-2.00%)
May 07, 2015 2.000 2.000 2.000 2.000 1,201 +0.01(+0.50%)
May 06, 2015 2.050 2.050 1.990 1.990 83,596 +0.06(+3.11%)
May 05, 2015 1.910 1.934 1.910 1.930 15,063 +0.04(+2.12%)
May 04, 2015 1.890 1.890 1.890 1.890 2,000 +0.06(+3.28%)
May 01, 2015 1.840 1.850 1.830 1.830 16,808 +0.01(+0.55%)
Apr 29, 2015 1.820 1.820 1.820 0 -0.17(-8.55%)
Apr 28, 2015 1.990 1.990 1.945 1.990 4,500 +0.01(+0.51%)
Apr 27, 2015 1.900 2.010 1.900 1.980 10,442 +0.20(+11.24%)
Apr 24, 2015 1.700 1.780 1.700 1.780 22,585 +0.21(+13.38%)
Apr 23, 2015 1.570 1.570 1.570 1.570 1,000 +0.11(+7.53%)
Apr 22, 2015 1.460 1.460 1.460 1.460 170 +0.00(+0.00%)
Apr 21, 2015 1.460 1.460 1.450 1.460 3,300 +0.00(+0.00%)
Apr 20, 2015 1.440 1.506 1.440 1.460 6,937 -0.03(-2.01%)
Apr 17, 2015 1.490 1.490 1.490 1.490 580 +0.00(+0.00%)
Apr 16, 2015 1.490 1.490 1.490 1.490 400 +0.12(+8.76%)
Apr 15, 2015 1.330 1.400 1.330 1.370 44,479 -0.04(-2.84%)
Apr 14, 2015 1.360 1.410 1.360 1.410 28,500 +0.09(+6.82%)
Apr 13, 2015 1.320 1.380 1.320 1.320 42,910 -0.10(-7.04%)
Apr 10, 2015 1.360 1.420 1.360 1.420 2,300 -0.01(-0.70%)
Apr 09, 2015 1.520 1.520 1.430 1.430 12,622 -0.13(-8.33%)
Apr 08, 2015 1.470 1.560 1.470 1.560 22,210 +0.18(+13.04%)
Apr 07, 2015 1.380 1.380 1.380 1.380 25,439 -0.03(-2.13%)
Apr 06, 2015 1.350 1.410 1.350 1.410 10,535 +0.05(+3.68%)
Apr 02, 2015 1.360 1.360 1.360 0 -0.10(-6.85%)
Apr 01, 2015 1.460 1.460 1.460 1.460 900 -0.02(-1.36%)
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%)
Jan 02, 2015 2.280 2.290 2.280 2.290 9,000 +0.09(+4.09%)
Dec 31, 2014 2.200 2.200 2.200 0 -0.02(-0.90%)
Dec 30, 2014 2.220 2.223 2.220 2.220 3,734 +0.06(+2.78%)
Dec 29, 2014 2.080 2.160 2.040 2.160 28,032 +0.11(+5.37%)
Dec 26, 2014 2.040 2.050 2.040 2.050 500 +0.01(+0.49%)
Dec 24, 2014 2.040 2.040 2.040 0 -0.07(-3.31%)
Dec 22, 2014 2.110 2.110 2.110 30 +0.04(+1.93%)
Dec 19, 2014 2.070 2.090 2.060 2.070 129,263 +0.01(+0.49%)
Dec 18, 2014 2.020 2.100 2.010 2.060 33,202 +0.10(+5.10%)
Dec 17, 2014 1.940 1.960 1.940 1.960 6,937 -0.08(-3.92%)
Dec 16, 2014 1.970 2.050 1.960 2.040 4,400 +0.03(+1.29%)
Dec 15, 2014 2.050 2.050 2.010 2.014 4,064 +0.04(+2.23%)
Dec 12, 2014 2.020 2.020 1.970 1.970 108,814 -0.10(-4.83%)
Dec 11, 2014 2.070 2.070 2.060 2.070 13,300 -0.05(-2.36%)
Dec 10, 2014 2.130 2.130 2.110 2.120 2,501 +0.00(+0.00%)
Dec 09, 2014 2.130 2.130 2.100 2.120 15,803 -0.09(-4.08%)
Dec 08, 2014 2.220 2.220 2.210 2.210 29,778 -0.03(-1.34%)
Dec 05, 2014 2.220 2.250 2.220 2.240 3,801 -0.06(-2.60%)
Dec 04, 2014 2.300 2.300 2.300 2.300 962 +0.02(+0.88%)
Dec 03, 2014 2.300 2.320 2.270 2.280 24,569 +0.08(+3.63%)
Dec 02, 2014 2.200 2.200 2.190 2.200 4,710 -0.04(-1.79%)
Dec 01, 2014 2.230 2.240 2.230 2.240 13,630 -0.24(-9.68%)
Nov 28, 2014 2.480 2.480 2.480 2.480 411 +0.09(+3.77%)
Nov 26, 2014 2.390 2.390 2.390 0 -0.03(-1.24%)
Nov 25, 2014 2.450 2.460 2.400 2.420 10,643 -0.14(-5.47%)
Nov 24, 2014 2.560 2.600 2.560 2.560 200,700 +0.15(+6.22%)
Nov 21, 2014 2.330 2.410 2.330 2.410 9,850 +0.13(+5.70%)
Nov 20, 2014 2.280 2.280 2.240 2.280 10,206 -0.07(-2.98%)
Nov 19, 2014 2.390 2.400 2.340 2.350 67,987 -0.25(-9.62%)
Nov 18, 2014 2.560 2.600 2.560 2.600 6,882 -0.10(-3.70%)
Nov 14, 2014 2.700 2.700 2.700 0 +0.08(+3.05%)
Nov 13, 2014 2.620 2.640 2.620 2.620 2,463 +0.08(+3.15%)
Nov 12, 2014 2.590 2.590 2.530 2.540 8,939 -0.08(-3.05%)
Nov 11, 2014 2.600 2.640 2.600 2.620 3,414 -0.06(-2.24%)
Nov 10, 2014 2.690 2.690 2.680 2.680 12,457 -0.07(-2.55%)
Nov 07, 2014 2.720 2.750 2.680 2.750 3,492 +0.12(+4.57%)
Nov 06, 2014 2.630 2.630 2.600 2.630 19,411 -0.18(-6.41%)
Nov 05, 2014 2.880 2.880 2.810 2.810 4,667 -0.17(-5.70%)
Nov 04, 2014 2.920 2.980 2.920 2.980 714 +0.08(+2.76%)
Nov 03, 2014 2.950 2.950 2.900 2.900 10,974 -0.17(-5.54%)
Oct 31, 2014 3.100 3.150 3.070 3.070 29,863 +0.06(+1.99%)
Oct 30, 2014 3.050 3.050 3.010 3.010 4,100 +0.03(+1.01%)
Oct 29, 2014 3.040 3.065 2.980 2.980 4,260 +0.00(+0.00%)
Oct 28, 2014 2.960 2.980 2.950 2.980 6,418 +0.00(+0.00%)
Oct 27, 2014 2.980 3.020 3.020 2.980 1,810 -0.04(-1.32%)
Oct 24, 2014 3.045 3.045 2.990 3.020 2,150 -0.09(-2.89%)
Oct 23, 2014 3.150 3.150 3.100 3.110 5,000 -0.07(-2.20%)
Oct 22, 2014 3.180 3.180 3.180 3.180 600 +0.02(+0.63%)
Oct 21, 2014 3.110 3.160 3.110 3.160 40,537 +0.15(+4.98%)
Oct 20, 2014 3.050 3.050 2.990 3.010 1,000 -0.09(-2.90%)
Oct 17, 2014 3.000 3.100 2.990 3.100 12,400 +0.05(+1.64%)
Oct 16, 2014 3.050 1,002 +0.02(+0.66%)
Oct 15, 2014 3.030 3.080 3.030 3.030 2,100 -0.05(-1.62%)
Oct 13, 2014 3.080 3.080 3.080 0 +0.25(+8.83%)
Oct 10, 2014 2.930 2.930 2.830 2.830 5,318 -0.12(-4.07%)
Oct 09, 2014 2.930 2.950 2.930 2.950 251 -0.05(-1.67%)
Oct 08, 2014 3.000 3.000 2.950 3.000 2,216 +0.00(+0.00%)
Oct 07, 2014 3.000 3.040 3.000 3.000 3,580 +0.09(+3.09%)
Oct 06, 2014 2.910 2.920 2.880 2.910 25,419 -0.11(-3.64%)
Oct 03, 2014 3.020 3.050 3.000 3.020 13,105 -0.09(-2.89%)
Oct 02, 2014 3.070 3.150 3.070 3.110 27,950 +0.08(+2.64%)
Oct 01, 2014 3.040 3.040 2.990 3.030 7,281 -0.04(-1.30%)
Sep 30, 2014 3.010 3.070 3.010 3.070 12,520 +0.08(+2.68%)
Sep 29, 2014 2.990 2.990 2.980 2.990 23,415 -0.14(-4.47%)
Sep 26, 2014 3.120 3.130 3.120 3.130 300 -0.02(-0.63%)
Sep 25, 2014 3.180 3.200 3.150 3.150 1,240 -0.13(-3.96%)
Sep 24, 2014 3.220 3.280 3.220 3.280 5,100 +0.07(+2.18%)
Sep 23, 2014 3.260 3.260 3.210 3.210 1,800 +0.07(+2.23%)
Sep 22, 2014 3.200 3.200 3.140 3.140 10,900 -0.19(-5.71%)
Sep 19, 2014 3.310 3.460 3.310 3.330 4,993 -0.18(-5.13%)
Sep 18, 2014 3.560 3.562 3.510 3.510 7,800 -0.13(-3.57%)
Sep 17, 2014 3.650 3.670 3.640 3.640 10,701 -0.01(-0.27%)
Sep 16, 2014 3.650 3.660 3.650 3.650 19,565 +0.10(+2.93%)
Sep 12, 2014 3.546 3.546 3.546 0 +0.03(+0.74%)
Sep 11, 2014 3.570 3.570 3.510 3.520 9,301 -0.10(-2.76%)
Sep 10, 2014 3.620 3.620 3.580 3.620 5,189 -0.10(-2.69%)
Sep 09, 2014 3.750 3.750 3.720 3.720 4,731 -0.11(-2.87%)
Sep 08, 2014 3.830 3.830 3.830 3.830 1,000 +0.12(+3.23%)
Sep 05, 2014 3.750 3.750 3.640 3.710 5,840 -0.09(-2.37%)
Sep 04, 2014 3.840 3.840 3.840 3.800 30,645 -0.04(-1.04%)
Sep 03, 2014 3.800 3.840 3.800 3.840 551 +0.04(+1.05%)
Sep 02, 2014 3.880 3.880 3.790 3.800 20,030 -0.04(-1.04%)
Aug 29, 2014 3.840 3.840 3.840 0 -0.11(-2.78%)
Aug 28, 2014 3.970 3.970 3.860 3.950 8,763 -0.07(-1.74%)
Aug 27, 2014 4.020 4.020 4.020 4.020 518 +0.02(+0.50%)
Aug 26, 2014 4.050 4.110 4.000 4.000 15,600 -0.07(-1.72%)
Aug 25, 2014 4.070 4.080 4.070 4.070 2,201 +0.00(+0.00%)
Aug 22, 2014 4.010 4.070 4.010 4.070 4,282 -0.09(-2.17%)
Aug 21, 2014 4.350 4.160 4.160 4,238 -0.19(-4.36%)
Aug 20, 2014 4.350 4.350 4.350 4.350 1,000 +0.08(+1.87%)
Aug 19, 2014 4.200 4.270 4.270 1,426 +0.07(+1.67%)
Aug 18, 2014 4.200 4.200 4.200 4.200 2,500 +0.05(+1.21%)
Aug 15, 2014 4.080 4.080 4.150 800 +0.07(+1.72%)
Aug 14, 2014 4.080 4.080 4.080 4.080 8,000 -0.08(-1.93%)
Aug 12, 2014 4.160 4.160 4.160 0 +0.05(+1.22%)
Aug 11, 2014 4.110 4.110 4.110 4.110 4,000 -0.05(-1.20%)
Aug 08, 2014 4.320 4.320 4.310 4.160 1,672 -0.17(-3.93%)
Aug 07, 2014 4.375 4.375 4.330 4.330 978 +0.04(+0.93%)
Aug 06, 2014 4.290 4.290 4.290 4.290 409 +0.00(+0.00%)
Aug 04, 2014 4.290 4.290 4.290 4.290 0 -0.08(-1.94%)
Aug 01, 2014 4.410 4.410 4.375 4.375 800 -0.22(-4.89%)
Jul 30, 2014 4.600 4.600 4.600 40 +0.08(+1.77%)
Jul 29, 2014 4.580 4.580 4.450 4.520 3,675 +0.08(+1.85%)
Jul 28, 2014 4.350 4.438 4.350 4.438 102,265 +0.18(+4.18%)
Jul 25, 2014 4.250 4.260 4.250 4.260 2,365 +0.01(+0.24%)
Jul 24, 2014 4.290 4.290 4.250 4.250 9,749 -0.07(-1.62%)
Jul 23, 2014 4.320 4.320 4.320 4.320 800 +0.02(+0.47%)
Jul 22, 2014 4.300 4.300 4.300 4.300 890 +0.00(+0.00%)
Jul 21, 2014 4.250 4.300 4.250 4.300 1,750 +0.05(+1.18%)
Jul 18, 2014 4.250 4.250 4.250 4.250 491 +0.01(+0.24%)
Jul 17, 2014 4.320 4.330 4.240 4.240 705 -0.03(-0.70%)
Jul 16, 2014 4.270 4.270 4.270 4.270 3,500 +0.28(+7.12%)
Jul 14, 2014 3.986 3.986 3.986 35 -0.07(-1.82%)
Jul 11, 2014 4.060 4.060 4.060 4.060 1,231 +0.00(+0.00%)
Jul 10, 2014 4.060 4.060 4.060 4.060 10,550 -0.10(-2.40%)
Jul 09, 2014 4.160 4.160 4.160 4.160 500 +0.06(+1.46%)
Jul 08, 2014 4.200 4.210 4.100 4.100 14,416 -0.17(-3.98%)
Jul 07, 2014 4.270 4.290 4.270 4.270 14,931 +0.00(+0.00%)
Jul 03, 2014 4.270 4.270 4.270 0 +0.17(+4.15%)
Jul 02, 2014 4.190 4.190 4.100 4.100 1,151 -0.08(-1.91%)
Jul 01, 2014 4.120 4.180 4.120 4.180 5,400 +0.03(+0.72%)
Jun 30, 2014 4.140 4.200 4.140 4.150 6,228 -0.10(-2.35%)
Jun 26, 2014 4.250 4.250 4.250 0 +0.12(+2.91%)
Jun 25, 2014 4.125 4.130 4.100 4.130 2,956 +0.05(+1.23%)
Jun 24, 2014 4.095 4.100 4.080 4.080 1,678 +0.06(+1.49%)
Jun 23, 2014 4.170 4.170 4.020 4.020 17,615 +0.28(+7.49%)
Jun 17, 2014 3.740 3.740 3.740 0 -0.17(-4.35%)
Jun 16, 2014 3.910 3.910 3.910 3.910 5,820 +0.00(+0.00%)
Jun 13, 2014 3.920 3.920 3.810 3.910 28,203 -0.20(-4.87%)
Jun 12, 2014 4.020 4.120 4.020 4.110 9,555 -0.14(-3.40%)
Jun 11, 2014 4.255 4.255 4.255 4.255 1,276 -0.05(-1.05%)
Jun 10, 2014 4.325 4.325 4.300 4.300 2,100 +0.12(+2.87%)
Jun 06, 2014 4.180 4.180 4.180 4.180 1,300 -0.15(-3.46%)
Jun 05, 2014 4.310 4.330 4.310 4.330 4,100 +0.20(+4.85%)
Jun 04, 2014 4.130 4.130 4.130 4.130 1,180 +0.02(+0.48%)
Jun 03, 2014 4.110 4.110 4.110 4.110 4,000 -0.06(-1.44%)
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.