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, 2013 3.260 3.260 3.160 3.160 28,475 -0.12(-3.66%)
May 30, 2013 3.280 3.280 3.280 3.280 3,340 +0.00(+0.00%)
May 29, 2013 3.280 3.360 3.280 3.280 27,961 -0.05(-1.44%)
May 28, 2013 3.360 3.380 3.310 3.328 6,455 -0.07(-2.12%)
May 24, 2013 3.400 3.400 3.380 3.400 10,214 +0.00(+0.00%)
May 23, 2013 3.360 3.480 3.360 3.400 4,202 -0.10(-2.86%)
May 22, 2013 3.572 3.572 3.500 3.500 1,250 +0.02(+0.57%)
May 21, 2013 3.380 3.480 3.380 3.480 3,070 +0.05(+1.46%)
May 20, 2013 3.390 3.490 3.390 3.430 5,975 -0.02(-0.58%)
May 17, 2013 3.420 3.460 3.450 3.450 1,100 +0.03(+0.88%)
May 16, 2013 3.420 3.440 3.390 3.420 18,200 -0.15(-4.20%)
May 15, 2013 3.650 3.650 3.518 3.570 9,312 -0.23(-6.05%)
May 13, 2013 3.770 3.800 3.770 3.800 2,888 -0.13(-3.41%)
May 10, 2013 3.860 3.960 3.830 3.934 83,580 +0.11(+2.98%)
May 09, 2013 3.970 4.005 3.820 3.820 3,445 -0.17(-4.26%)
May 08, 2013 3.910 3.990 3.910 3.990 15,345 +0.35(+9.62%)
May 07, 2013 3.700 3.700 3.640 3.640 1,250 +0.00(+0.00%)
May 06, 2013 3.640 3.700 3.640 3.640 1,450 +0.07(+1.96%)
May 03, 2013 3.550 3.570 3.500 3.570 16,585 +0.14(+4.08%)
May 02, 2013 3.460 3.460 3.360 3.430 17,350 -0.14(-3.92%)
May 01, 2013 3.600 3.600 3.570 3.570 1,700 +0.00(+0.00%)
Apr 30, 2013 3.570 3.570 3.570 3.570 717 -0.09(-2.35%)
Apr 29, 2013 3.670 3.670 3.656 3.656 6,600 -0.00(-0.11%)
Apr 26, 2013 3.650 3.840 3.560 3.660 15,635 -0.18(-4.69%)
Apr 25, 2013 3.770 3.840 3.770 3.840 6,049 +0.10(+2.67%)
Apr 24, 2013 3.751 3.752 3.660 3.740 31,750 -0.09(-2.25%)
Apr 23, 2013 3.820 3.920 3.820 3.826 28,646 -0.04(-1.14%)
Apr 22, 2013 3.870 3.940 3.870 3.870 3,125 +0.07(+1.95%)
Apr 19, 2013 3.840 3.940 3.796 3.796 5,200 +0.14(+3.72%)
Apr 18, 2013 3.510 3.660 3.490 3.660 15,595 -0.13(-3.43%)
Apr 17, 2013 3.730 3.790 3.690 3.790 5,531 -0.06(-1.66%)
Apr 16, 2013 3.876 3.876 3.854 3.854 1,500 +0.17(+4.73%)
Apr 15, 2013 3.960 3.960 3.680 3.680 7,070 -0.45(-10.90%)
Apr 12, 2013 4.130 4.130 4.130 4.130 5,420 +0.01(+0.24%)
Apr 11, 2013 4.140 4.200 4.120 4.120 16,250 -0.08(-1.90%)
Apr 10, 2013 4.140 4.240 4.140 4.200 5,895 +0.12(+2.94%)
Apr 09, 2013 3.980 4.080 3.900 4.080 10,740 +0.40(+10.87%)
Apr 08, 2013 3.680 3.680 3.680 3.680 57,578 -0.08(-2.13%)
Apr 05, 2013 3.696 3.760 3.640 3.760 11,800 +0.06(+1.62%)
Apr 04, 2013 3.790 3.800 3.680 3.700 6,370 -0.11(-2.84%)
Apr 03, 2013 3.800 3.808 3.800 3.808 200 -0.15(-3.84%)
Apr 02, 2013 4.050 4.050 3.960 3.960 55,736 -0.10(-2.46%)
Apr 01, 2013 4.060 4.060 4.060 4.060 648 -0.09(-2.17%)
Mar 28, 2013 4.050 4.150 4.050 4.150 17,670 +0.08(+1.97%)
Mar 27, 2013 4.110 4.110 4.010 4.070 61,870 +0.07(+1.75%)
Mar 26, 2013 3.960 4.100 3.960 4.000 4,650 +0.05(+1.27%)
Mar 25, 2013 4.010 4.011 3.950 3.950 7,695 +0.01(+0.36%)
Mar 22, 2013 4.004 4.016 3.920 3.936 8,895 -0.13(-3.29%)
Mar 21, 2013 4.030 4.070 4.030 4.070 24,081 +0.14(+3.56%)
Mar 20, 2013 3.910 3.930 3.900 3.930 3,206 +0.03(+0.77%)
Mar 19, 2013 4.040 4.040 3.900 3.900 21,843 -0.14(-3.47%)
Mar 18, 2013 4.100 4.100 4.000 4.040 15,525 -0.14(-3.35%)
Mar 15, 2013 4.170 4.180 4.170 4.180 50,000 +0.03(+0.72%)
Mar 14, 2013 4.060 4.160 4.060 4.150 17,445 -0.18(-4.16%)
Mar 13, 2013 4.320 4.330 4.310 4.330 20,575 -0.02(-0.46%)
Mar 12, 2013 4.330 4.350 4.320 4.350 6,363 -0.07(-1.58%)
Mar 11, 2013 4.420 4.420 4.420 4.420 8,245 -0.06(-1.34%)
Mar 08, 2013 4.481 4.481 4.480 4.480 5,765 -0.06(-1.32%)
Mar 07, 2013 4.550 4.570 4.480 4.540 7,626 -0.06(-1.30%)
Mar 06, 2013 4.580 4.600 4.580 4.600 6,200 +0.15(+3.37%)
Mar 05, 2013 4.430 4.451 4.430 4.450 15,583 +0.02(+0.45%)
Mar 04, 2013 4.470 4.480 4.410 4.430 50,530 -0.15(-3.28%)
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.