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, 2017 3.570 3.570 3.500 3.500 16,775 -0.08(-2.23%)
May 30, 2017 3.570 3.668 3.570 3.580 875 -0.23(-6.14%)
May 24, 2017 3.814 3.814 3.814 0 +0.00(+0.10%)
May 23, 2017 3.810 3.810 3.810 3.810 500 -0.18(-4.46%)
May 19, 2017 3.988 3.988 3.988 2 +0.42(+11.71%)
May 18, 2017 3.600 3.600 3.570 3.570 1,105 -0.08(-2.19%)
May 16, 2017 3.650 3.650 3.650 0 +0.01(+0.27%)
May 15, 2017 3.640 3.640 3.640 3.640 400 +0.09(+2.59%)
May 12, 2017 3.580 3.580 3.480 3.548 7,800 -0.15(-4.11%)
May 11, 2017 3.480 3.700 3.480 3.700 1,250 -0.05(-1.33%)
May 10, 2017 3.775 3.810 3.750 3.750 4,691 +0.26(+7.45%)
May 09, 2017 3.460 3.490 3.460 3.490 681 -0.15(-4.12%)
May 08, 2017 3.640 3.640 3.640 3.640 27,647 -0.01(-0.27%)
May 05, 2017 3.650 3.650 3.650 3.650 2,950 -0.35(-8.75%)
May 01, 2017 4.000 4.000 4.000 0 -0.04(-0.99%)
Apr 26, 2017 4.040 4.040 4.040 0 -0.01(-0.25%)
Apr 25, 2017 4.050 4.050 4.050 4.050 1,300 +0.00(+0.00%)
Apr 24, 2017 4.050 4.050 4.050 4.050 200 -0.04(-0.98%)
Apr 21, 2017 4.090 4.090 4.090 4.090 1,000 +0.08(+2.00%)
Apr 20, 2017 3.972 4.010 3.970 4.010 12,172 +0.16(+4.16%)
Apr 19, 2017 3.850 3.850 3.850 3.850 7,200 +0.07(+1.85%)
Apr 18, 2017 3.850 3.860 3.780 3.780 45,851 -0.28(-6.90%)
Apr 17, 2017 4.200 4.200 4.060 4.060 1,587 -0.07(-1.69%)
Apr 13, 2017 4.300 4.300 4.060 4.130 89,800 -0.27(-6.14%)
Apr 12, 2017 4.400 4.400 4.300 4.400 5,850 -0.11(-2.44%)
Apr 10, 2017 4.510 4.510 4.510 0 +0.00(+0.00%)
Apr 07, 2017 4.730 4.730 4.510 4.510 4,923 -0.15(-3.22%)
Apr 06, 2017 4.660 4.660 4.660 4.660 200 -0.15(-3.08%)
Apr 05, 2017 4.760 4.815 4.760 4.808 4,857 +0.09(+1.86%)
Apr 04, 2017 4.700 4.720 4.690 4.720 8,100 +0.02(+0.43%)
Apr 03, 2017 4.690 4.713 4.690 4.700 1,177 -0.05(-1.05%)
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%)
Jan 03, 2017 4.265 4.265 4.265 4.265 1,090 +0.02(+0.59%)
Dec 30, 2016 4.240 4.240 4.240 0 -0.11(-2.53%)
Dec 29, 2016 4.350 4.350 4.350 4.350 3,047 +0.01(+0.23%)
Dec 28, 2016 4.340 4.340 4.340 4.340 101 +0.14(+3.33%)
Dec 27, 2016 4.120 4.200 4.120 4.200 8,924 +0.01(+0.24%)
Dec 23, 2016 4.190 4.190 4.190 0 -0.01(-0.24%)
Dec 21, 2016 4.200 4.200 4.200 1 +0.00(+0.00%)
Dec 20, 2016 4.200 4.200 4.200 4.200 3,102 -0.10(-2.33%)
Dec 19, 2016 4.400 4.400 4.300 4.300 21,500 -0.25(-5.49%)
Dec 16, 2016 4.540 4.600 4.540 4.550 14,691 -0.05(-1.09%)
Dec 15, 2016 4.700 4.700 4.600 4.600 1,500 -0.12(-2.54%)
Dec 14, 2016 4.800 4.800 4.720 4.720 4,132 -0.15(-3.08%)
Dec 13, 2016 4.896 4.910 4.870 4.870 4,270 -0.23(-4.51%)
Dec 12, 2016 5.050 5.100 4.910 5.100 83,756 +0.19(+3.87%)
Dec 09, 2016 4.910 4.910 4.910 4.910 2,500 -0.08(-1.66%)
Dec 08, 2016 4.950 4.993 4.930 4.993 12,350 +0.04(+0.87%)
Dec 07, 2016 4.870 4.950 4.870 4.950 28,700 +0.31(+6.68%)
Dec 06, 2016 4.680 4.680 4.640 4.640 909 -0.06(-1.28%)
Dec 05, 2016 4.700 4.730 4.700 4.700 3,350 -0.00(-0.09%)
Dec 01, 2016 4.704 4.704 4.704 0 +0.25(+5.71%)
Nov 30, 2016 4.450 4.450 4.450 4.450 1,000 -0.24(-5.12%)
Nov 28, 2016 4.690 4.690 4.690 0 +0.04(+0.86%)
Nov 25, 2016 4.650 4.650 4.650 4.650 520 +0.02(+0.43%)
Nov 23, 2016 4.630 4.630 4.630 0 +0.03(+0.65%)
Nov 22, 2016 4.450 4.600 4.450 4.600 74,602 +0.31(+7.23%)
Nov 21, 2016 4.290 4.290 4.290 4.290 3,691 +0.06(+1.42%)
Nov 18, 2016 4.220 4.230 4.190 4.230 19,752 -0.14(-3.31%)
Nov 17, 2016 4.375 4.375 4.375 4.375 1,002 +0.07(+1.70%)
Nov 16, 2016 4.410 4.410 4.302 4.302 300 -0.28(-6.07%)
Nov 15, 2016 4.570 4.580 4.560 4.580 43,400 -0.05(-1.08%)
Nov 14, 2016 4.630 4.738 4.630 4.630 2,252 +0.00(+0.00%)
Nov 11, 2016 4.630 4.630 4.630 4.630 4,700 +0.03(+0.65%)
Nov 10, 2016 4.530 4.640 4.530 4.600 6,250 +0.14(+3.14%)
Nov 09, 2016 4.300 4.460 4.300 4.460 10,300 +0.12(+2.76%)
Nov 08, 2016 4.300 4.340 4.300 4.340 10,100 +0.10(+2.36%)
Nov 07, 2016 4.180 4.240 4.180 4.240 3,267 +0.23(+5.74%)
Nov 04, 2016 4.010 4.010 4.010 4.010 7,500 +0.01(+0.25%)
Nov 03, 2016 4.024 4.024 4.000 4.000 7,000 -0.19(-4.63%)
Nov 01, 2016 4.194 4.194 4.194 0 +0.05(+1.30%)
Oct 31, 2016 4.200 4.200 4.140 4.140 2,481 +0.09(+2.22%)
Oct 27, 2016 4.050 4.050 4.050 90 -0.15(-3.57%)
Oct 26, 2016 4.200 4.204 4.200 4.200 17,600 +0.06(+1.45%)
Oct 25, 2016 4.100 4.140 4.100 4.140 23,500 +0.31(+8.09%)
Oct 21, 2016 3.830 3.830 3.830 65 -0.06(-1.54%)
Oct 20, 2016 3.890 3.890 3.890 3.890 4,000 -0.06(-1.52%)
Oct 19, 2016 3.950 3.960 3.950 3.950 3,800 +0.02(+0.51%)
Oct 18, 2016 3.933 3.950 3.930 3.930 10,644 +0.11(+2.88%)
Oct 17, 2016 3.850 3.850 3.820 3.820 1,100 +0.13(+3.61%)
Oct 14, 2016 3.687 3.687 3.687 3.687 1,500 +0.05(+1.29%)
Oct 13, 2016 3.730 3.730 3.640 3.640 5,699 -0.18(-4.71%)
Oct 12, 2016 3.820 3.820 3.820 3.820 1,000 -0.10(-2.55%)
Oct 11, 2016 3.850 3.920 3.850 3.920 3,850 +0.11(+2.89%)
Oct 10, 2016 3.810 3.810 3.810 3.810 1,000 +0.11(+2.97%)
Oct 07, 2016 3.700 3.700 3.700 3.700 1,302 +0.01(+0.27%)
Oct 06, 2016 3.691 3.691 3.690 3.690 904 +0.02(+0.41%)
Oct 05, 2016 3.710 3.710 3.675 3.675 26,909 -0.17(-4.30%)
Oct 03, 2016 3.840 3.840 3.840 3.840 2 +0.00(+0.00%)
Sep 30, 2016 3.840 3.840 3.840 0 -0.01(-0.26%)
Sep 29, 2016 3.850 3.850 3.850 3.850 200 +0.00(+0.00%)
Sep 28, 2016 3.750 3.850 3.750 3.850 1,490 +0.17(+4.62%)
Sep 27, 2016 3.680 3.683 3.680 3.680 3,860 -0.09(-2.39%)
Sep 26, 2016 3.770 3.770 3.770 3.770 3,000 -0.02(-0.53%)
Sep 23, 2016 3.783 3.790 3.783 3.790 3,100 -0.15(-3.81%)
Sep 22, 2016 3.941 3.950 3.940 3.940 32,705 +0.21(+5.63%)
Sep 21, 2016 3.740 3.740 3.700 3.730 2,742 +0.03(+0.81%)
Sep 20, 2016 3.710 3.710 3.690 3.700 54,298 -0.05(-1.46%)
Sep 19, 2016 3.710 3.755 3.670 3.755 3,920 +0.19(+5.42%)
Sep 15, 2016 3.562 3.562 3.562 0 +0.09(+2.65%)
Sep 14, 2016 3.470 3.470 3.470 3.470 200 -0.01(-0.23%)
Sep 13, 2016 3.450 3.478 3.450 3.478 25,100 -0.23(-6.25%)
Sep 09, 2016 3.710 3.710 3.710 0 -0.05(-1.33%)
Sep 08, 2016 3.750 3.760 3.750 3.760 900 -0.07(-1.75%)
Sep 07, 2016 3.815 3.827 3.800 3.827 991 -0.08(-2.12%)
Sep 06, 2016 3.920 3.920 3.860 3.910 25,050 +0.23(+6.25%)
Sep 02, 2016 3.680 3.680 3.680 0 +0.00(+0.00%)
Sep 01, 2016 3.680 3.680 3.680 3.680 4,500 +0.02(+0.55%)
Aug 31, 2016 3.680 3.680 3.650 3.660 32,000 -0.14(-3.68%)
Aug 30, 2016 3.820 3.820 3.800 3.800 4,544 +0.09(+2.43%)
Aug 29, 2016 3.670 3.720 3.670 3.710 799 +0.04(+1.09%)
Aug 26, 2016 3.800 3.810 3.670 3.670 6,800 +0.00(+0.00%)
Aug 25, 2016 3.650 3.670 3.650 3.670 2,205 -0.12(-3.17%)
Aug 24, 2016 3.900 3.900 3.790 3.790 1,750 +0.03(+0.80%)
Aug 23, 2016 3.770 3.790 3.760 3.760 10,800 +0.16(+4.44%)
Aug 22, 2016 3.620 3.620 3.590 3.600 1,847 -0.06(-1.64%)
Aug 19, 2016 3.660 3.660 3.660 3.660 6,000 +0.04(+1.10%)
Aug 18, 2016 3.670 3.670 3.620 3.620 4,500 +0.13(+3.72%)
Aug 17, 2016 3.430 3.490 3.430 3.490 2,900 -0.01(-0.29%)
Aug 16, 2016 3.500 3.500 3.500 3.500 5,151 +0.09(+2.64%)
Aug 15, 2016 3.410 3.410 3.410 3.410 35,000 -0.10(-2.99%)
Aug 12, 2016 3.515 3.515 3.515 3.515 1,550 -0.01(-0.26%)
Aug 11, 2016 3.440 3.524 3.440 3.524 27,579 +0.06(+1.59%)
Aug 10, 2016 3.469 3.469 3.469 3.469 100 -0.09(-2.56%)
Aug 09, 2016 3.560 3.560 3.553 3.560 4,950 +0.00(+0.00%)
Aug 08, 2016 3.540 3.560 3.540 3.560 5,567 +0.11(+3.19%)
Aug 05, 2016 3.440 3.450 3.440 3.450 3,025 +0.12(+3.60%)
Aug 04, 2016 3.320 3.330 3.320 3.330 5,560 -0.06(-1.86%)
Jul 29, 2016 3.393 3.393 3.393 0 +0.02(+0.68%)
Jul 28, 2016 3.390 3.390 3.370 3.370 2,610 +0.03(+0.90%)
Jul 27, 2016 3.280 3.350 3.280 3.340 38,405 +0.24(+7.74%)
Jul 26, 2016 3.080 3.100 3.080 3.100 2,300 +0.12(+4.03%)
Jul 25, 2016 2.980 2.980 2.980 2.980 500 -0.08(-2.61%)
Jul 21, 2016 3.060 3.060 3.060 0 +0.16(+5.52%)
Jul 20, 2016 2.900 2.900 2.900 2.900 300 -0.08(-2.78%)
Jul 19, 2016 2.983 2.983 2.983 2.983 2,000 -0.14(-4.39%)
Jul 18, 2016 3.120 3.120 3.030 3.120 3,500 -0.09(-2.68%)
Jul 15, 2016 3.170 3.206 3.150 3.206 5,458 -0.02(-0.74%)
Jul 14, 2016 3.200 3.230 3.200 3.230 200 -0.08(-2.42%)
Jul 13, 2016 3.270 3.310 3.260 3.310 33,479 +0.12(+3.73%)
Jul 12, 2016 3.150 3.200 3.150 3.191 8,698 +0.12(+3.94%)
Jul 11, 2016 3.030 3.130 3.030 3.070 7,445 +0.11(+3.79%)
Jul 08, 2016 2.933 2.958 2.933 2.958 2,100 +0.08(+2.71%)
Jul 07, 2016 2.889 2.889 2.880 2.880 2,601 +0.08(+2.86%)
Jul 05, 2016 2.800 2.800 2.800 2.800 4,335 +0.04(+1.34%)
Jul 01, 2016 2.763 2.763 2.763 0 +0.13(+4.78%)
Jun 30, 2016 2.600 2.637 2.600 2.637 1,900 +0.05(+1.81%)
Jun 29, 2016 2.590 2.590 2.590 2.590 500 +0.01(+0.23%)
Jun 28, 2016 2.550 2.584 2.550 2.584 660 +0.05(+2.13%)
Jun 27, 2016 2.550 2.550 2.530 2.530 2,606 -0.02(-0.78%)
Jun 24, 2016 2.540 2.550 2.520 2.550 3,797 -0.12(-4.49%)
Jun 23, 2016 2.640 2.670 2.640 2.670 25,510 +0.23(+9.43%)
Jun 22, 2016 2.440 2.440 2.440 2.440 500 -0.05(-2.01%)
Jun 20, 2016 2.490 2.490 2.490 82 +0.06(+2.47%)
Jun 17, 2016 2.440 2.440 2.430 2.430 3,300 +0.15(+6.58%)
Jun 16, 2016 2.280 2.280 2.280 2.280 3,400 -0.08(-3.39%)
Jun 15, 2016 2.360 2.360 2.360 2.360 441 +0.01(+0.43%)
Jun 13, 2016 2.350 2.350 2.350 0 +0.09(+3.98%)
Jun 10, 2016 2.270 2.280 2.260 2.260 1,419 -0.11(-4.64%)
Jun 09, 2016 2.370 2.370 2.370 2.370 2,600 -0.01(-0.42%)
Jun 08, 2016 2.400 2.400 2.380 2.380 1,300 +0.04(+1.71%)
Jun 06, 2016 2.340 2.340 2.340 99 +0.06(+2.63%)
Jun 03, 2016 2.280 2.280 2.280 2.280 201 +0.12(+5.56%)
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.