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, 2015 1.820 1.820 1.820 1.820 100 +0.00(+0.00%)
May 28, 2015 1.820 1.820 1.820 1.820 400 +0.03(+1.67%)
May 27, 2015 1.780 1.790 1.780 1.790 2,250 -0.11(-5.78%)
May 26, 2015 1.900 1.900 1.800 1.900 15,551 +0.27(+16.56%)
May 22, 2015 1.630 1.630 1.630 0 -0.07(-4.12%)
May 21, 2015 1.700 1.700 1.700 1.700 526 +0.04(+2.41%)
May 20, 2015 1.600 1.660 1.600 1.660 1,600 -0.09(-5.14%)
May 19, 2015 1.750 1.750 1.740 1.750 1,600 -0.07(-3.85%)
May 18, 2015 1.790 1.820 1.790 1.820 3,214 -0.04(-2.15%)
May 15, 2015 1.870 1.870 1.860 1.860 7,970 +0.01(+0.54%)
May 14, 2015 1.920 1.920 1.850 1.850 1,761 -0.20(-9.76%)
May 13, 2015 2.050 2.050 2.050 2.050 250 +0.03(+1.49%)
May 11, 2015 2.020 2.020 2.020 0 +0.06(+3.06%)
May 08, 2015 1.960 1.960 1.960 1.960 1,132 -0.04(-2.00%)
May 07, 2015 2.000 2.000 2.000 2.000 1,201 +0.01(+0.50%)
May 06, 2015 2.050 2.050 1.990 1.990 83,596 +0.06(+3.11%)
May 05, 2015 1.910 1.934 1.910 1.930 15,063 +0.04(+2.12%)
May 04, 2015 1.890 1.890 1.890 1.890 2,000 +0.06(+3.28%)
May 01, 2015 1.840 1.850 1.830 1.830 16,808 +0.01(+0.55%)
Apr 29, 2015 1.820 1.820 1.820 0 -0.17(-8.55%)
Apr 28, 2015 1.990 1.990 1.945 1.990 4,500 +0.01(+0.51%)
Apr 27, 2015 1.900 2.010 1.900 1.980 10,442 +0.20(+11.24%)
Apr 24, 2015 1.700 1.780 1.700 1.780 22,585 +0.21(+13.38%)
Apr 23, 2015 1.570 1.570 1.570 1.570 1,000 +0.11(+7.53%)
Apr 22, 2015 1.460 1.460 1.460 1.460 170 +0.00(+0.00%)
Apr 21, 2015 1.460 1.460 1.450 1.460 3,300 +0.00(+0.00%)
Apr 20, 2015 1.440 1.506 1.440 1.460 6,937 -0.03(-2.01%)
Apr 17, 2015 1.490 1.490 1.490 1.490 580 +0.00(+0.00%)
Apr 16, 2015 1.490 1.490 1.490 1.490 400 +0.12(+8.76%)
Apr 15, 2015 1.330 1.400 1.330 1.370 44,479 -0.04(-2.84%)
Apr 14, 2015 1.360 1.410 1.360 1.410 28,500 +0.09(+6.82%)
Apr 13, 2015 1.320 1.380 1.320 1.320 42,910 -0.10(-7.04%)
Apr 10, 2015 1.360 1.420 1.360 1.420 2,300 -0.01(-0.70%)
Apr 09, 2015 1.520 1.520 1.430 1.430 12,622 -0.13(-8.33%)
Apr 08, 2015 1.470 1.560 1.470 1.560 22,210 +0.18(+13.04%)
Apr 07, 2015 1.380 1.380 1.380 1.380 25,439 -0.03(-2.13%)
Apr 06, 2015 1.350 1.410 1.350 1.410 10,535 +0.05(+3.68%)
Apr 02, 2015 1.360 1.360 1.360 0 -0.10(-6.85%)
Apr 01, 2015 1.460 1.460 1.460 1.460 900 -0.02(-1.36%)
Mar 31, 2015 1.460 1.520 1.460 1.480 6,440 -0.02(-1.33%)
Mar 30, 2015 1.500 1.500 1.500 1.500 2,795 -0.09(-5.66%)
Mar 27, 2015 1.590 1.590 1.590 1.590 300 +0.02(+1.27%)
Mar 24, 2015 1.570 1.570 1.570 1 +0.02(+1.29%)
Mar 23, 2015 1.490 1.550 1.490 1.550 1,584 -0.04(-2.52%)
Mar 20, 2015 1.520 1.590 1.520 1.590 2,161 +0.09(+6.00%)
Mar 19, 2015 1.500 1.500 1.500 1.500 200 +0.05(+3.45%)
Mar 18, 2015 1.480 1.480 1.390 1.450 39,553 -0.08(-5.23%)
Mar 17, 2015 1.524 1.530 1.500 1.530 1,830 -0.01(-0.65%)
Mar 16, 2015 1.580 1.580 1.540 1.540 3,900 +0.04(+2.66%)
Mar 13, 2015 1.500 1.500 1.500 1.500 1,035 +0.02(+1.36%)
Mar 12, 2015 1.520 1.520 1.480 1.480 6,312 +0.01(+0.68%)
Mar 11, 2015 1.500 1.510 1.470 1.470 11,190 -0.05(-3.29%)
Mar 10, 2015 1.560 1.560 1.520 1.520 67,895 -0.15(-8.98%)
Mar 09, 2015 1.670 1.670 1.670 1.670 1,001 +0.01(+0.60%)
Mar 06, 2015 1.710 1.710 1.660 1.660 13,300 -0.12(-6.53%)
Mar 05, 2015 1.830 1.830 1.776 1.776 2,441 -0.02(-1.33%)
Mar 04, 2015 1.800 1.800 1.800 1.800 1,001 -0.06(-3.23%)
Mar 03, 2015 1.850 1.860 1.850 1.860 2,216 -0.06(-3.12%)
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.