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 (%)
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%)
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.