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

Fortescue Metals Group Ltd (OP: FSUMF )

18.37 +0.64 (+3.61%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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, 2019 5.500 5.543 5.500 5.500 37,400 +0.00(+0.00%)
May 30, 2019 5.510 5.510 5.500 5.500 450 -0.25(-4.35%)
May 29, 2019 5.750 5.750 5.750 51 +0.00(+0.00%)
May 28, 2019 5.790 5.790 5.750 5.750 11,387 -0.03(-0.52%)
May 24, 2019 5.770 5.780 5.770 5.780 5,200 +0.06(+1.05%)
May 23, 2019 5.720 5.720 5.720 40 +0.00(+0.00%)
May 22, 2019 5.695 5.720 5.695 5.720 921 -0.40(-6.54%)
May 21, 2019 6.250 6.250 6.120 6.120 10,415 -0.31(-4.82%)
May 20, 2019 6.310 6.430 6.310 6.430 10,110 +0.23(+3.71%)
May 17, 2019 6.100 6.200 6.100 6.200 4,200 +0.35(+5.98%)
May 16, 2019 5.780 5.880 5.780 5.850 6,355 +0.27(+4.84%)
May 15, 2019 5.550 5.580 5.550 5.580 600 +0.03(+0.54%)
May 14, 2019 5.580 5.670 5.550 5.550 5,900 +0.32(+6.12%)
May 13, 2019 5.160 5.230 5.160 5.230 1,975 +0.02(+0.46%)
May 10, 2019 5.206 5.206 5.206 5.206 500 -0.05(-1.03%)
May 07, 2019 5.260 5.260 5.260 0 +0.20(+3.95%)
May 06, 2019 5.060 5.060 5.060 5.060 3,000 +0.00(+0.00%)
Apr 30, 2019 5.060 5.060 5.060 0 -0.02(-0.39%)
Apr 26, 2019 5.080 5.080 5.080 0 -0.14(-2.64%)
Apr 25, 2019 5.210 5.218 5.210 5.218 600 -0.13(-2.38%)
Apr 24, 2019 5.345 5.345 5.345 5.345 466 -0.15(-2.64%)
Apr 23, 2019 5.450 5.490 5.450 5.490 760 +0.13(+2.43%)
Apr 22, 2019 5.340 5.360 5.340 5.360 72,000 +0.03(+0.56%)
Apr 18, 2019 5.330 5.330 5.330 5.330 21,500 +0.01(+0.19%)
Apr 17, 2019 5.240 5.330 5.240 5.320 6,901 -0.18(-3.27%)
Apr 16, 2019 5.710 5.710 5.500 5.500 5,900 -0.30(-5.21%)
Apr 15, 2019 5.790 5.850 5.790 5.802 3,032 +0.06(+0.99%)
Apr 12, 2019 5.820 5.820 5.700 5.745 4,500 -0.01(-0.17%)
Apr 11, 2019 5.880 5.880 5.700 5.755 9,800 -0.12(-1.96%)
Apr 10, 2019 5.760 5.870 5.760 5.870 1,625 +0.06(+1.03%)
Apr 09, 2019 5.870 5.870 5.810 5.810 385 +0.08(+1.40%)
Apr 08, 2019 5.654 5.730 5.635 5.730 10,714 +0.23(+4.18%)
Apr 05, 2019 5.500 5.500 5.500 5.500 1,000 +0.01(+0.18%)
Apr 04, 2019 5.457 5.505 5.420 5.490 124,745 -0.02(-0.36%)
Apr 03, 2019 5.540 5.550 5.470 5.510 29,577 +0.03(+0.55%)
Apr 02, 2019 5.440 5.490 5.430 5.480 15,971 +0.13(+2.43%)
Apr 01, 2019 5.181 5.350 5.181 5.350 13,355 +0.29(+5.73%)
Mar 29, 2019 4.940 5.080 4.940 5.060 2,900 +0.07(+1.40%)
Mar 28, 2019 4.990 4.990 4.990 4.990 440 +0.46(+10.15%)
Mar 27, 2019 4.530 4.530 4.530 1 +0.00(+0.00%)
Mar 26, 2019 4.530 4.530 4.530 20 +0.00(+0.00%)
Mar 25, 2019 4.620 4.620 4.530 4.530 6,289 -0.07(-1.52%)
Mar 22, 2019 4.600 4.600 4.600 1 +0.00(+0.00%)
Mar 21, 2019 4.600 4.600 4.600 4.600 200 -0.27(-5.45%)
Mar 20, 2019 4.865 4.865 4.865 30 +0.00(+0.00%)
Mar 19, 2019 4.865 4.865 4.865 4.865 26,291 +0.15(+3.07%)
Mar 18, 2019 4.705 4.855 4.705 4.720 4,312 +0.17(+3.74%)
Mar 15, 2019 4.550 4.567 4.550 4.550 1,000 +0.02(+0.44%)
Mar 14, 2019 4.530 4.530 4.530 4.530 493 -0.07(-1.52%)
Mar 13, 2019 4.560 4.600 4.560 4.600 300 +0.07(+1.55%)
Mar 12, 2019 4.530 4.530 4.530 4.530 5,000 -0.02(-0.44%)
Mar 08, 2019 4.550 4.550 4.550 0 -0.05(-1.09%)
Mar 06, 2019 4.600 4.600 4.600 0 +0.15(+3.37%)
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.