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 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%)
Apr 01, 2009 1.830 1.900 1.790 1.880 45,599 +0.06(+3.30%)
Mar 31, 2009 1.700 1.840 1.700 1.820 149,329 +0.12(+7.06%)
Mar 30, 2009 1.750 1.750 1.600 1.700 44,668 -0.05(-2.86%)
Mar 26, 2009 1.790 1.790 1.680 1.750 47,214 +0.12(+7.36%)
Mar 25, 2009 1.630 1.680 1.600 1.630 97,844 +0.00(+0.00%)
Mar 24, 2009 1.630 1.640 1.600 1.630 40,504 -0.05(-2.98%)
Mar 23, 2009 1.650 1.680 1.650 1.680 79,106 +0.09(+5.66%)
Mar 20, 2009 1.620 1.620 1.570 1.590 46,374 -0.11(-6.47%)
Mar 19, 2009 1.650 1.720 1.600 1.700 77,787 +0.18(+11.84%)
Mar 18, 2009 1.500 1.550 1.500 1.520 21,190 -0.08(-5.00%)
Mar 17, 2009 1.550 1.600 1.550 1.600 30,245 +0.08(+5.26%)
Mar 16, 2009 1.580 1.580 1.500 1.520 76,216 -0.05(-3.18%)
Mar 13, 2009 1.600 1.650 1.570 1.570 68,287 -0.03(-1.88%)
Mar 12, 2009 1.600 1.640 1.550 1.600 22,190 -0.01(-0.62%)
Mar 11, 2009 1.550 1.670 1.540 1.610 84,905 -0.04(-2.42%)
Mar 10, 2009 1.580 1.650 1.530 1.650 90,097 +0.10(+6.45%)
Mar 09, 2009 1.660 1.660 1.540 1.550 41,699 -0.09(-5.49%)
Mar 06, 2009 1.570 1.640 1.530 1.640 44,685 +0.09(+5.81%)
Mar 05, 2009 1.660 1.660 1.500 1.550 69,872 -0.19(-10.92%)
Mar 04, 2009 1.610 1.750 1.540 1.740 95,135 +0.24(+16.00%)
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.