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 (%)
Nov 30, 2012 4.040 4.060 4.020 4.060 97,204 +0.08(+2.01%)
Nov 29, 2012 3.980 3.980 3.980 3.980 3,445 -0.01(-0.25%)
Nov 28, 2012 3.910 4.000 3.910 3.990 39,900 +0.01(+0.25%)
Nov 27, 2012 4.000 4.000 3.980 3.980 10,327 +0.06(+1.53%)
Nov 26, 2012 3.920 3.950 3.920 3.920 211,775 +0.07(+1.82%)
Nov 24, 2012 3.978 3.978 3.850 3.850 203,052 +0.00(+0.00%)
Nov 23, 2012 3.978 3.978 3.850 3.850 203,052 -0.14(-3.51%)
Nov 21, 2012 3.991 3.991 3.990 3.990 495 -0.12(-2.92%)
Nov 20, 2012 4.150 4.166 4.110 4.110 1,700 +0.14(+3.53%)
Nov 19, 2012 3.960 3.970 3.960 3.970 14,710 -0.01(-0.25%)
Nov 16, 2012 3.980 4.060 3.980 3.980 5,755 -0.01(-0.25%)
Nov 15, 2012 4.040 4.140 3.990 3.990 9,500 -0.13(-3.16%)
Nov 14, 2012 4.120 4.120 4.120 4.120 1,500 +0.04(+0.98%)
Nov 13, 2012 4.080 4.081 4.050 4.080 26,055 -0.13(-3.09%)
Nov 12, 2012 4.080 4.210 4.080 4.210 17,460 +0.25(+6.31%)
Nov 09, 2012 3.950 4.000 3.950 3.960 11,668 -0.09(-2.22%)
Nov 08, 2012 4.100 4.100 4.050 4.050 3,100 -0.05(-1.22%)
Nov 07, 2012 4.170 4.186 4.100 4.100 6,570 -0.12(-2.84%)
Nov 06, 2012 4.120 4.220 4.120 4.220 6,495 +0.03(+0.62%)
Nov 05, 2012 4.280 4.280 4.194 4.194 1,450 +0.06(+1.55%)
Nov 02, 2012 4.210 4.210 4.130 4.130 3,300 +0.03(+0.73%)
Nov 01, 2012 4.180 4.180 4.100 4.100 4,750 -0.18(-4.21%)
Oct 31, 2012 4.280 4.280 4.180 4.280 12,134 +0.13(+3.13%)
Oct 26, 2012 4.150 4.150 4.150 0 -0.13(-3.04%)
Oct 25, 2012 4.260 4.280 4.260 4.280 12,000 -0.06(-1.38%)
Oct 24, 2012 4.350 4.400 4.340 4.340 20,250 +0.09(+2.12%)
Oct 23, 2012 4.242 4.250 4.210 4.250 4,050 -0.02(-0.47%)
Oct 19, 2012 4.270 4.270 4.260 4.270 47,250 -0.09(-2.06%)
Oct 18, 2012 4.380 4.380 4.320 4.360 27,330 +0.10(+2.35%)
Oct 17, 2012 4.160 4.260 4.160 4.260 15,200 +0.36(+9.23%)
Oct 16, 2012 3.900 3.900 3.900 3.900 3,120 +0.10(+2.63%)
Oct 15, 2012 3.860 3.860 3.760 3.800 5,500 -0.10(-2.56%)
Oct 12, 2012 3.890 3.900 3.820 3.900 4,500 +0.09(+2.36%)
Oct 11, 2012 3.810 3.810 3.810 3.810 4,530 -0.08(-2.06%)
Oct 10, 2012 3.900 3.900 3.890 3.890 2,550 -0.02(-0.51%)
Oct 09, 2012 3.990 3.990 3.910 3.910 4,630 +0.26(+7.12%)
Oct 08, 2012 3.730 3.730 3.650 3.650 800 +0.00(+0.00%)
Oct 06, 2012 3.650 3.690 3.650 3.650 22,100 +0.00(+0.00%)
Oct 05, 2012 3.650 3.690 3.650 3.650 22,100 +0.17(+4.89%)
Oct 04, 2012 3.480 3.500 3.480 3.480 4,250 -0.05(-1.42%)
Oct 03, 2012 3.576 3.600 3.530 3.530 7,841 -0.09(-2.54%)
Oct 02, 2012 3.610 3.680 3.610 3.622 9,110 -0.03(-0.77%)
Oct 01, 2012 3.650 3.650 3.650 3.650 1,000 -0.01(-0.33%)
Sep 27, 2012 3.662 3.662 3.662 0 +0.08(+2.29%)
Sep 26, 2012 3.580 3.600 3.580 3.580 21,600 -0.05(-1.38%)
Sep 25, 2012 3.660 3.660 3.630 3.630 5,983 -0.00(-0.06%)
Sep 24, 2012 3.630 3.632 3.630 3.632 25,400 -0.12(-3.25%)
Sep 21, 2012 3.750 3.760 3.740 3.754 50,754 +0.06(+1.73%)
Sep 20, 2012 3.690 3.770 3.690 3.690 36,780 -0.13(-3.40%)
Sep 19, 2012 3.760 3.820 3.760 3.820 66,393 +0.25(+7.00%)
Sep 18, 2012 3.600 3.700 3.550 3.570 35,300 +0.41(+12.97%)
Sep 17, 2012 3.200 3.260 3.090 3.160 31,969 -0.14(-4.24%)
Sep 14, 2012 3.204 3.450 3.204 3.300 64,512 +0.08(+2.36%)
Sep 13, 2012 3.140 3.230 3.100 3.224 122,608 -0.43(-11.67%)
Sep 12, 2012 3.700 3.700 3.560 3.650 8,000 +0.03(+0.83%)
Sep 11, 2012 3.570 3.620 3.570 3.620 98,950 -0.01(-0.28%)
Sep 10, 2012 3.630 3.690 3.510 3.630 157,822 +0.03(+0.95%)
Sep 07, 2012 3.500 3.670 3.500 3.596 141,556 +0.50(+16.00%)
Sep 06, 2012 3.010 3.130 3.000 3.100 187,716 -0.07(-2.21%)
Sep 05, 2012 3.100 3.230 3.100 3.170 39,560 -0.28(-8.01%)
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.