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 (%)
Dec 31, 2013 5.150 5.150 5.150 0 +0.08(+1.58%)
Dec 30, 2013 5.120 5.150 5.060 5.070 4,802 -0.04(-0.78%)
Dec 27, 2013 5.060 5.110 5.060 5.110 5,822 +0.08(+1.59%)
Dec 26, 2013 5.020 5.030 5.020 5.030 30,781 +0.00(+0.06%)
Dec 24, 2013 5.020 5.027 5.020 5.027 0 -0.05(-1.04%)
Dec 23, 2013 5.100 5.100 5.080 5.080 800 +0.01(+0.20%)
Dec 20, 2013 5.050 5.070 5.050 5.070 0 +0.01(+0.24%)
Dec 19, 2013 5.040 5.058 5.040 5.058 1,778 +0.10(+1.98%)
Dec 18, 2013 4.940 4.970 4.940 4.960 4,031 +0.01(+0.20%)
Dec 17, 2013 4.870 4.950 4.870 4.950 600 +0.21(+4.43%)
Dec 16, 2013 4.850 4.850 4.730 4.740 3,820 -0.01(-0.21%)
Dec 13, 2013 4.750 4.840 4.750 4.750 0 +0.06(+1.28%)
Dec 12, 2013 4.741 4.768 4.682 4.690 4,300 -0.38(-7.50%)
Dec 11, 2013 5.150 5.150 5.030 5.070 4,290 -0.02(-0.39%)
Dec 10, 2013 5.090 5.090 5.090 5.090 670 -0.10(-1.93%)
Dec 09, 2013 5.190 5.200 5.190 5.190 2,800 +0.04(+0.74%)
Dec 06, 2013 5.140 5.152 5.140 5.152 550 +0.03(+0.63%)
Dec 05, 2013 5.090 5.120 5.090 5.120 1,220 +0.07(+1.39%)
Dec 04, 2013 5.000 5.110 5.000 5.050 4,869 +0.13(+2.60%)
Dec 03, 2013 5.010 5.010 4.912 4.922 11,439 -0.16(-3.11%)
Dec 02, 2013 5.030 5.091 5.030 5.080 14,251 -0.04(-0.78%)
Nov 29, 2013 5.120 5.120 5.120 5.120 1,150 +0.03(+0.55%)
Nov 27, 2013 5.180 5.180 5.092 5.092 7,690 -0.08(-1.51%)
Nov 26, 2013 5.250 5.250 5.170 5.170 9,835 -0.17(-3.18%)
Nov 25, 2013 5.340 5.340 5.340 5.340 100 +0.10(+1.91%)
Nov 22, 2013 5.340 5.340 5.240 5.240 12,034 -0.14(-2.60%)
Nov 20, 2013 5.380 5.380 5.380 0 -0.07(-1.28%)
Nov 19, 2013 5.480 5.480 5.450 5.450 4,537 -0.03(-0.55%)
Nov 18, 2013 5.490 5.490 5.480 5.480 15,336 +0.07(+1.29%)
Nov 15, 2013 5.410 5.410 5.410 5.410 214 +0.00(+0.00%)
Nov 14, 2013 5.360 5.410 5.360 5.410 30,986 +0.26(+5.05%)
Nov 12, 2013 5.180 5.180 5.150 5.150 7,850 +0.05(+0.98%)
Nov 11, 2013 5.080 5.100 5.080 5.100 7,553 -0.00(-0.08%)
Nov 08, 2013 5.081 5.110 5.080 5.104 50,800 -0.11(-2.03%)
Nov 07, 2013 5.450 5.340 5.180 5.210 11,400 -0.25(-4.58%)
Nov 06, 2013 5.500 5.522 5.460 5.460 163,972 +0.29(+5.61%)
Nov 05, 2013 5.210 5.210 5.170 5.170 46,860 +0.17(+3.40%)
Nov 04, 2013 5.000 5.050 5.000 5.000 9,560 +0.17(+3.52%)
Nov 01, 2013 4.960 4.960 4.830 4.830 200 -0.13(-2.62%)
Oct 31, 2013 4.900 4.960 4.900 4.960 1,196 -0.07(-1.39%)
Oct 30, 2013 4.990 5.030 4.990 5.030 5,614 -0.14(-2.71%)
Oct 29, 2013 5.000 5.170 5.000 5.170 1,100 +0.02(+0.35%)
Oct 28, 2013 5.140 5.152 5.140 5.152 1,270 +0.18(+3.66%)
Oct 25, 2013 4.950 4.970 4.950 4.970 7,058 -0.07(-1.39%)
Oct 24, 2013 5.072 5.072 5.040 5.040 13,400 -0.02(-0.40%)
Oct 23, 2013 5.210 5.210 5.060 5.060 2,500 -0.24(-4.53%)
Oct 22, 2013 5.200 5.300 5.200 5.300 33,225 +0.14(+2.71%)
Oct 21, 2013 5.150 5.161 5.150 5.160 3,000 +0.06(+1.18%)
Oct 18, 2013 5.070 5.100 5.070 5.100 8,491 +0.12(+2.41%)
Oct 17, 2013 5.090 5.090 4.980 4.980 6,822 -0.12(-2.35%)
Oct 16, 2013 5.100 5.120 5.100 5.100 11,025 +0.12(+2.41%)
Oct 15, 2013 4.960 4.980 4.950 4.980 321,894 +0.30(+6.41%)
Oct 14, 2013 4.680 4.680 4.680 4.680 2,338 -0.06(-1.27%)
Oct 11, 2013 4.680 4.740 4.680 4.740 5,938 +0.14(+3.04%)
Oct 10, 2013 4.550 4.670 4.550 4.600 13,650 +0.22(+5.02%)
Oct 09, 2013 4.380 4.380 4.380 4.380 500 +0.10(+2.34%)
Oct 08, 2013 4.404 4.450 4.280 4.280 8,488 -0.19(-4.16%)
Oct 07, 2013 4.470 4.510 4.450 4.466 27,133 -0.00(-0.09%)
Oct 04, 2013 4.470 4.490 4.470 4.470 1,375 +0.03(+0.68%)
Oct 03, 2013 4.430 4.442 4.430 4.440 5,017 +0.09(+2.07%)
Oct 02, 2013 4.410 4.440 4.350 4.350 3,784 -0.06(-1.36%)
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.