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 (%)
Jun 30, 2009 2.990 3.130 2.960 3.000 60,469 +0.00(+0.00%)
Jun 29, 2009 3.000 3.090 2.920 3.000 121,848 +0.00(+0.00%)
Jun 26, 2009 2.950 3.030 2.930 3.000 178,670 -0.04(-1.32%)
Jun 25, 2009 2.960 3.040 2.920 3.040 88,201 +0.10(+3.40%)
Jun 24, 2009 2.910 3.040 2.910 2.940 50,478 +0.13(+4.63%)
Jun 23, 2009 2.860 2.950 2.810 2.810 257,705 -0.18(-6.02%)
Jun 22, 2009 3.100 3.200 2.950 2.990 128,127 -0.06(-1.97%)
Jun 19, 2009 3.000 3.150 3.000 3.050 48,539 +0.07(+2.35%)
Jun 18, 2009 3.000 3.000 2.950 2.980 45,492 +0.01(+0.34%)
Jun 17, 2009 2.920 3.050 2.920 2.970 76,247 +0.02(+0.68%)
Jun 16, 2009 3.000 3.000 2.850 2.950 73,018 +0.03(+1.03%)
Jun 15, 2009 3.110 3.110 2.900 2.920 247,812 -0.35(-10.70%)
Jun 12, 2009 3.460 3.480 3.190 3.270 310,818 -0.35(-9.67%)
Jun 11, 2009 3.430 3.700 3.400 3.620 500,767 +0.75(+26.13%)
Jun 10, 2009 3.000 3.000 2.750 2.870 320,600 +0.37(+14.80%)
Jun 09, 2009 2.570 2.700 2.470 2.500 169,912 -0.17(-6.37%)
Jun 08, 2009 2.790 2.790 2.650 2.670 278,973 -0.13(-4.64%)
Jun 05, 2009 2.630 2.830 2.630 2.800 1,178,374 +0.45(+19.15%)
Jun 04, 2009 2.210 2.380 2.210 2.350 439,450 +0.07(+3.07%)
Jun 03, 2009 2.330 2.400 2.250 2.280 219,158 -0.11(-4.60%)
Jun 02, 2009 2.330 2.390 2.230 2.390 228,698 +0.18(+8.14%)
Jun 01, 2009 2.100 2.240 2.100 2.210 172,265 +0.11(+5.24%)
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%)
May 01, 2009 1.800 1.820 1.750 1.800 117,465 +0.05(+2.86%)
Apr 30, 2009 1.750 1.790 1.750 1.750 82,174 -0.03(-1.69%)
Apr 29, 2009 1.700 1.780 1.700 1.780 81,582 +0.06(+3.49%)
Apr 28, 2009 1.750 1.780 1.700 1.720 108,642 -0.07(-3.91%)
Apr 27, 2009 1.830 1.830 1.770 1.790 336,797 -0.11(-5.79%)
Apr 24, 2009 1.930 1.930 1.850 1.900 87,257 -0.05(-2.56%)
Apr 23, 2009 1.890 1.950 1.880 1.950 127,251 +0.12(+6.56%)
Apr 22, 2009 1.750 1.880 1.750 1.830 175,526 -0.01(-0.54%)
Apr 21, 2009 1.770 1.880 1.750 1.840 44,647 -0.03(-1.60%)
Apr 20, 2009 1.850 1.890 1.800 1.870 199,685 +0.03(+1.63%)
Apr 17, 2009 1.780 1.870 1.770 1.840 51,401 +0.00(+0.00%)
Apr 16, 2009 1.870 1.870 1.770 1.840 110,115 +0.06(+3.37%)
Apr 15, 2009 1.860 1.860 1.700 1.780 28,981 +0.00(+0.00%)
Apr 14, 2009 1.850 1.850 1.770 1.780 51,968 -0.07(-3.78%)
Apr 13, 2009 1.880 1.900 1.800 1.850 88,347 +0.05(+2.78%)
Apr 09, 2009 1.670 1.880 1.670 1.800 162,357 +0.13(+7.78%)
Apr 08, 2009 1.600 1.700 1.600 1.670 80,090 +0.02(+1.21%)
Apr 07, 2009 1.750 1.750 1.600 1.650 70,985 -0.14(-7.82%)
Apr 06, 2009 1.840 1.840 1.700 1.790 79,083 -0.08(-4.28%)
Apr 03, 2009 1.810 1.890 1.770 1.870 115,521 -0.10(-5.08%)
Apr 02, 2009 1.980 1.980 1.900 1.970 181,424 +0.09(+4.79%)
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.