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

Fortescue Metals Group Ltd (OP: FSUMF )

17.73 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 16, 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%)
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.