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 (%)
May 31, 2016 2.130 2.130 2.130 170 +0.02(+0.95%)
May 27, 2016 2.110 2.110 2.110 0 -0.03(-1.40%)
May 26, 2016 2.170 2.170 2.140 2.140 400 -0.01(-0.47%)
May 25, 2016 2.130 2.150 2.130 2.150 2,600 +0.07(+3.37%)
May 24, 2016 2.080 2.080 2.080 2.080 285 -0.07(-3.26%)
May 20, 2016 2.150 2.150 2.150 0 +0.02(+0.94%)
May 19, 2016 2.130 2.130 2.130 2.130 512 -0.04(-1.84%)
May 18, 2016 2.220 2.230 2.130 2.170 68,278 -0.17(-7.26%)
May 17, 2016 2.300 2.340 2.300 2.340 1,300 +0.19(+8.84%)
May 16, 2016 2.210 2.210 2.150 2.150 1,012 +0.02(+0.94%)
May 13, 2016 2.130 2.130 2.130 2.130 10,350 -0.01(-0.47%)
May 12, 2016 2.140 2.140 2.130 2.140 3,500 -0.01(-0.47%)
May 10, 2016 2.150 2.150 2.150 0 +0.00(+0.00%)
May 09, 2016 2.150 2.150 2.150 2.150 2,000 -0.18(-7.73%)
May 06, 2016 2.330 2.350 2.330 2.330 12,346 +0.06(+2.64%)
May 05, 2016 2.343 2.343 2.270 2.270 10,300 -0.04(-1.73%)
May 04, 2016 2.310 2.310 2.310 2.310 305 -0.22(-8.70%)
May 02, 2016 2.530 2.530 2.530 0 -0.07(-2.58%)
Apr 29, 2016 2.540 2.597 2.540 2.597 7,050 +0.10(+3.88%)
Apr 28, 2016 2.480 2.500 2.480 2.500 5,900 +0.19(+8.23%)
Apr 27, 2016 2.330 2.340 2.310 2.310 3,517 -0.12(-4.94%)
Apr 26, 2016 2.420 2.457 2.410 2.430 6,779 -0.12(-4.71%)
Apr 25, 2016 2.570 2.570 2.550 2.550 2,335 -0.02(-0.78%)
Apr 22, 2016 2.590 2.590 2.570 2.570 5,908 -0.21(-7.39%)
Apr 21, 2016 2.730 2.775 2.730 2.775 850 -0.02(-0.89%)
Apr 20, 2016 2.680 2.800 2.680 2.800 5,475 +0.15(+5.66%)
Apr 19, 2016 2.600 2.650 2.600 2.650 42,037 +0.22(+8.96%)
Apr 18, 2016 2.400 2.440 2.400 2.432 5,250 +0.14(+6.20%)
Apr 15, 2016 2.330 2.360 2.290 2.290 2,450 -0.16(-6.53%)
Apr 14, 2016 2.420 2.460 2.420 2.450 1,551 +0.00(+0.00%)
Apr 13, 2016 2.340 2.460 2.340 2.450 20,860 +0.17(+7.46%)
Apr 12, 2016 2.220 2.290 2.220 2.280 14,040 +0.07(+3.17%)
Apr 11, 2016 2.120 2.210 2.120 2.210 13,487 +0.15(+7.28%)
Apr 08, 2016 2.025 2.100 2.025 2.060 19,736 +0.14(+7.29%)
Apr 06, 2016 1.920 1.920 1.920 0 +0.04(+2.13%)
Apr 05, 2016 1.880 1.890 1.880 1.880 800 -0.11(-5.53%)
Apr 04, 2016 1.970 1.990 1.970 1.990 2,640 +0.01(+0.51%)
Mar 31, 2016 1.980 1.980 1.980 0 +0.05(+2.59%)
Mar 28, 2016 1.930 1.930 1.930 30 -0.02(-1.03%)
Mar 23, 2016 1.950 1.950 1.950 0 -0.22(-10.14%)
Mar 21, 2016 2.170 2.170 2.170 0 +0.07(+3.33%)
Mar 18, 2016 2.140 2.140 2.100 2.100 7,750 +0.05(+2.44%)
Mar 17, 2016 2.000 2.050 2.000 2.050 6,140 +0.20(+10.81%)
Mar 16, 2016 1.780 1.850 1.780 1.850 256,520 -0.02(-1.07%)
Mar 15, 2016 1.890 1.890 1.870 1.870 270 -0.11(-5.56%)
Mar 14, 2016 1.975 1.980 1.975 1.980 2,400 -0.04(-2.22%)
Mar 11, 2016 2.040 2.040 2.020 2.025 3,256 -0.02(-1.22%)
Mar 10, 2016 2.050 2.050 2.050 2.050 312 +0.03(+1.49%)
Mar 09, 2016 2.000 2.040 2.000 2.020 1,453 +0.04(+1.97%)
Mar 08, 2016 2.130 2.130 1.980 1.981 12,897 -0.35(-14.98%)
Mar 07, 2016 2.260 2.400 2.200 2.330 317,306 +0.46(+24.60%)
Mar 04, 2016 1.830 1.870 1.830 1.870 7,629 +0.12(+6.86%)
Mar 03, 2016 1.740 1.780 1.740 1.750 26,150 +0.10(+6.06%)
Mar 02, 2016 1.600 1.650 1.600 1.650 124,850 +0.06(+3.77%)
Mar 01, 2016 1.590 1.590 1.590 1.590 100 +0.11(+7.43%)
Feb 25, 2016 1.480 1.480 1.480 0 +0.04(+2.78%)
Feb 24, 2016 1.440 1.440 1.440 1.440 10,300 -0.06(-4.00%)
Feb 23, 2016 1.500 1.505 1.500 1.500 3,465 -0.09(-5.66%)
Feb 22, 2016 1.590 1.590 1.590 1.590 100 +0.17(+11.97%)
Feb 19, 2016 1.380 1.420 1.380 1.420 600 -0.03(-2.07%)
Feb 18, 2016 1.410 1.500 1.410 1.450 19,600 +0.06(+4.32%)
Feb 17, 2016 1.370 1.390 1.370 1.390 677 +0.06(+4.51%)
Feb 16, 2016 1.330 1.330 1.330 1.330 101 +0.11(+9.02%)
Feb 11, 2016 1.220 1.220 1.220 0 -0.04(-3.17%)
Feb 10, 2016 1.260 1.260 1.260 1.260 300 +0.00(+0.00%)
Feb 09, 2016 1.240 1.260 1.240 1.260 2,555 -0.01(-0.79%)
Feb 08, 2016 1.270 1.270 1.270 1.270 1,002 -0.06(-4.51%)
Feb 05, 2016 1.338 1.338 1.330 1.330 1,540 +0.05(+3.91%)
Feb 04, 2016 1.280 1.280 1.280 1.280 200 +0.08(+6.67%)
Feb 01, 2016 1.200 1.200 1.200 0 -0.03(-2.44%)
Jan 29, 2016 1.210 1.230 1.210 1.230 6,140 +0.13(+11.82%)
Jan 28, 2016 1.100 1.120 1.100 1.100 550 +0.05(+4.76%)
Jan 27, 2016 1.040 1.050 1.040 1.050 3,200 -0.02(-1.87%)
Jan 26, 2016 1.050 1.070 1.050 1.070 14,410 +0.00(+0.00%)
Jan 25, 2016 1.080 1.080 1.070 1.070 3,360 -0.03(-2.73%)
Jan 22, 2016 1.096 1.100 1.080 1.100 3,149 +0.07(+6.80%)
Jan 21, 2016 1.000 1.030 1.000 1.030 3,970 +0.03(+3.00%)
Jan 20, 2016 1.000 1.000 0.9999 1.000 27,850 -0.06(-5.66%)
Jan 19, 2016 1.050 1.060 1.050 1.060 6,700 -0.01(-0.93%)
Jan 14, 2016 1.070 1.070 1.070 0 -0.04(-3.60%)
Jan 13, 2016 1.110 1.110 1.110 1.110 1,000 -0.01(-0.89%)
Jan 12, 2016 1.120 1.120 1.120 1.120 4,733 -0.03(-2.61%)
Jan 11, 2016 1.150 1.150 1.150 1.150 13,150 -0.02(-1.71%)
Jan 08, 2016 1.170 1.170 1.170 1.170 500 -0.01(-0.85%)
Jan 07, 2016 1.170 1.190 1.170 1.180 4,426 -0.16(-11.95%)
Jan 05, 2016 1.340 1.340 1.340 0 +0.00(+0.01%)
Dec 31, 2015 1.340 1.340 1.340 0 -0.01(-0.74%)
Dec 30, 2015 1.350 1.350 1.350 1.350 4,928 +0.00(+0.00%)
Dec 29, 2015 1.370 1.370 1.340 1.350 20,432 +0.01(+0.75%)
Dec 28, 2015 1.340 1.345 1.340 1.340 23,130 +0.00(+0.00%)
Dec 24, 2015 1.340 1.340 1.340 0 +0.05(+3.87%)
Dec 23, 2015 1.300 1.300 1.290 1.290 1,300 +0.04(+3.21%)
Dec 22, 2015 1.250 1.250 1.250 1.250 9,454 -0.02(-1.57%)
Dec 21, 2015 1.290 1.290 1.260 1.270 1,231 +0.04(+3.25%)
Dec 18, 2015 1.240 1.240 1.230 1.230 3,000 -0.12(-8.89%)
Dec 16, 2015 1.350 1.350 1.350 0 +0.03(+2.27%)
Dec 15, 2015 1.300 1.320 1.300 1.320 6,289 +0.05(+3.94%)
Dec 14, 2015 1.260 1.270 1.260 1.270 700 -0.03(-2.31%)
Dec 11, 2015 1.290 1.300 1.290 1.300 11,426 +0.00(+0.00%)
Dec 08, 2015 1.300 1.300 1.300 1 -0.04(-2.99%)
Dec 07, 2015 1.341 1.341 1.340 1.340 4,745 -0.06(-4.29%)
Dec 04, 2015 1.390 1.400 1.390 1.400 4,780 +0.03(+2.19%)
Dec 03, 2015 1.370 1.370 1.370 1.370 3,000 -0.06(-4.20%)
Dec 02, 2015 1.440 1.440 1.430 1.430 3,000 -0.01(-0.69%)
Dec 01, 2015 1.440 1.440 1.440 1.440 150 +0.02(+1.41%)
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%)
Sep 01, 2015 1.290 1.290 1.290 0 -0.10(-7.19%)
Aug 31, 2015 1.310 1.390 1.310 1.390 3,600 +0.08(+6.10%)
Aug 28, 2015 1.310 1.310 1.310 1.310 13,782 +0.05(+3.98%)
Aug 27, 2015 1.260 1.260 1.260 1.260 500 +0.01(+0.80%)
Aug 26, 2015 1.250 1.250 1.250 1.250 15,111 -0.02(-1.57%)
Aug 25, 2015 1.290 1.370 1.270 1.270 1,500 +0.12(+10.43%)
Aug 24, 2015 1.150 1.210 1.150 1.150 30,669 -0.20(-14.81%)
Aug 21, 2015 1.430 1.430 1.330 1.350 2,444 -0.07(-4.93%)
Aug 20, 2015 1.420 1.420 1.420 1.420 100 +0.01(+0.71%)
Aug 19, 2015 1.410 1.410 1.410 1.410 8,615 -0.05(-3.42%)
Aug 18, 2015 1.410 1.460 1.390 1.460 5,000 +0.10(+7.35%)
Aug 17, 2015 1.340 1.370 1.340 1.360 9,658 +0.03(+2.26%)
Aug 13, 2015 1.330 1.330 1.330 0 +0.01(+0.76%)
Aug 12, 2015 1.310 1.320 1.310 1.320 13,384 -0.10(-7.04%)
Aug 10, 2015 1.420 1.420 1.420 0 +0.06(+4.40%)
Aug 06, 2015 1.360 1.360 1.360 0 -0.04(-2.85%)
Aug 05, 2015 1.400 1.400 1.400 1.400 500 +0.02(+1.45%)
Jul 31, 2015 1.380 1.380 1.380 0 +0.01(+0.73%)
Jul 30, 2015 1.370 1.370 1.370 1.370 500 +0.00(+0.00%)
Jul 29, 2015 1.360 1.380 1.360 1.370 10,310 +0.06(+4.58%)
Jul 28, 2015 1.288 1.322 1.288 1.310 1,726 +0.11(+9.17%)
Jul 24, 2015 1.200 1.200 1.200 0 -0.01(-0.83%)
Jul 23, 2015 1.210 1.210 1.210 1.210 14,050 -0.06(-4.73%)
Jul 21, 2015 1.270 1.270 1.270 0 -0.01(-0.77%)
Jul 20, 2015 1.280 1.295 1.280 1.280 4,250 +0.03(+2.40%)
Jul 17, 2015 1.280 1.280 1.250 1.250 3,348 -0.04(-3.10%)
Jul 16, 2015 1.290 1.290 1.290 1.290 1,956 -0.01(-0.78%)
Jul 14, 2015 1.300 1.300 1.300 0 -0.03(-2.25%)
Jul 13, 2015 1.310 1.330 1.310 1.330 140,200 -0.01(-0.75%)
Jul 10, 2015 1.340 1.340 1.340 1.340 320 +0.02(+1.51%)
Jul 09, 2015 1.353 1.353 1.320 1.320 3,875 +0.11(+9.10%)
Jul 08, 2015 1.200 1.270 1.200 1.210 13,860 -0.09(-6.92%)
Jul 07, 2015 1.300 1.330 1.300 1.300 8,100 +0.04(+3.17%)
Jul 06, 2015 1.285 1.320 1.260 1.260 24,700 -0.22(-14.86%)
Jul 02, 2015 1.480 1.480 1.480 0 -0.01(-0.67%)
Jun 29, 2015 1.490 1.490 1.490 0 -0.06(-3.87%)
Jun 26, 2015 1.550 1.550 1.550 1.550 1,500 -0.12(-7.19%)
Jun 24, 2015 1.670 1.670 1.670 0 +0.00(+0.01%)
Jun 23, 2015 1.670 1.670 1.670 1.670 510 -0.02(-1.18%)
Jun 22, 2015 1.670 1.690 1.670 1.690 42,067 +0.01(+0.60%)
Jun 19, 2015 1.690 1.690 1.680 1.680 16,734 -0.01(-0.59%)
Jun 18, 2015 1.640 1.700 1.640 1.690 7,350 -0.04(-2.31%)
Jun 17, 2015 1.730 1.730 1.710 1.730 10,146 -0.09(-4.95%)
Jun 16, 2015 1.800 1.825 1.800 1.820 9,252 -0.08(-4.21%)
Jun 15, 2015 1.900 1.900 1.900 1.900 10,002 +0.07(+3.83%)
Jun 09, 2015 1.830 1.830 1.830 0 +0.08(+4.57%)
Jun 08, 2015 1.750 1.750 1.750 1.750 2,951 -0.02(-1.13%)
Jun 04, 2015 1.770 1.770 1.770 0 -0.16(-8.29%)
Jun 03, 2015 1.930 1.930 1.930 1.930 200 +0.06(+3.20%)
Jun 02, 2015 1.850 1.870 1.850 1.870 31,720 +0.02(+1.08%)
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.