Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortescue Metals Group Ltd (OP: FSUMF )

15.60 -0.40 (-2.53%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 11, 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 (%)
Aug 31, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 30, 2006 7.500 7.500 7.500 7.500 2,600 +0.00(+0.00%)
Aug 29, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 28, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 25, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 24, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 23, 2006 7.500 7.500 7.200 7.500 20,900 -0.30(-3.85%)
Aug 22, 2006 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Aug 21, 2006 7.800 7.800 7.800 7.800 200 +0.05(+0.65%)
Aug 18, 2006 7.750 7.750 7.700 7.750 2,100 -0.15(-1.90%)
Aug 17, 2006 7.900 7.900 7.900 7.900 400 -0.20(-2.47%)
Aug 16, 2006 8.100 8.100 8.000 8.100 27,400 +0.00(+0.00%)
Aug 15, 2006 8.100 8.286 8.100 8.100 25,300 +0.05(+0.62%)
Aug 14, 2006 8.050 8.050 8.050 8.050 19,500 -0.10(-1.23%)
Aug 11, 2006 8.150 8.150 8.150 8.150 33,600 +0.23(+2.90%)
Aug 10, 2006 7.920 7.920 7.900 7.920 600 +0.12(+1.54%)
Aug 09, 2006 7.800 7.800 7.800 7.800 10,000 +0.00(+0.00%)
Aug 08, 2006 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Aug 07, 2006 7.800 7.800 7.800 7.800 400 -0.15(-1.89%)
Aug 04, 2006 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Aug 03, 2006 7.950 7.950 7.950 7.950 2,000 -0.15(-1.85%)
Aug 02, 2006 8.100 8.100 8.100 8.100 1,000 +0.10(+1.25%)
Aug 01, 2006 8.000 8.200 7.800 8.000 4,600 +0.05(+0.63%)
Jul 31, 2006 7.950 7.950 7.940 7.950 20,000 +0.00(+0.00%)
Jul 28, 2006 7.950 7.950 7.950 7.950 2,500 +0.50(+6.71%)
Jul 27, 2006 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Jul 26, 2006 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Jul 25, 2006 7.450 7.450 7.450 7.450 126 -0.30(-3.87%)
Jul 24, 2006 7.750 7.750 7.750 7.750 5,600 +0.00(+0.00%)
Jul 21, 2006 7.750 7.750 7.750 7.750 1,394 +0.30(+4.03%)
Jul 20, 2006 7.450 7.650 7.400 7.450 26,600 -0.05(-0.67%)
Jul 19, 2006 7.500 7.900 7.500 7.500 34,000 +0.50(+7.14%)
Jul 18, 2006 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jul 17, 2006 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jul 14, 2006 7.000 7.000 7.000 7.000 1,000 -1.30(-15.66%)
Jul 13, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jul 12, 2006 8.300 8.300 8.300 8.300 10,000 +0.00(+0.00%)
Jul 11, 2006 7.300 8.300 8.300 8.300 10,400 +1.00(+13.70%)
Jul 10, 2006 7.300 7.300 7.300 7.300 32,500 +0.00(+0.00%)
Jul 07, 2006 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jul 06, 2006 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jul 05, 2006 7.300 7.300 7.300 7.300 500 +0.30(+4.29%)
Jul 03, 2006 7.000 7.000 7.000 7.000 500 +1.10(+18.64%)
Jun 30, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 29, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 28, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 27, 2006 5.900 5.900 5.900 5.900 2,980 +0.00(+0.00%)
Jun 23, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 22, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 21, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 20, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 19, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 16, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 15, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 14, 2006 5.900 5.900 5.900 5.900 2,980 +0.00(+0.00%)
Jun 13, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 12, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 09, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 08, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 07, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 06, 2006 5.900 5.900 5.900 5.900 3,400 +0.00(+0.00%)
Jun 05, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 02, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
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.