Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortescue Metals Group Ltd (OP: FSUMF )

16.00 UNCHANGED
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 10, 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 (%)
Sep 30, 2013 4.380 4.400 4.380 4.400 3,180 -0.15(-3.38%)
Sep 27, 2013 4.550 4.554 4.550 4.554 11,500 +0.00(+0.09%)
Sep 26, 2013 4.550 4.550 4.550 4.550 700 +0.05(+1.11%)
Sep 25, 2013 4.500 4.500 4.500 4.500 18,035 +0.12(+2.74%)
Sep 24, 2013 4.380 4.400 4.380 4.380 495 +0.10(+2.34%)
Sep 23, 2013 4.280 4.280 4.280 4.280 17,500 +0.11(+2.74%)
Sep 20, 2013 4.251 4.251 4.160 4.166 5,610 -0.21(-4.89%)
Sep 19, 2013 4.450 4.450 4.370 4.380 4,674 -0.01(-0.23%)
Sep 18, 2013 4.130 4.390 4.130 4.390 7,025 +0.07(+1.62%)
Sep 17, 2013 4.270 4.320 4.270 4.320 3,260 +0.07(+1.65%)
Sep 16, 2013 4.250 4.250 4.250 4.250 3,550 +0.00(+0.00%)
Sep 13, 2013 4.170 4.254 4.170 4.250 2,879 -0.01(-0.23%)
Sep 12, 2013 4.360 4.360 4.260 4.260 2,057 -0.22(-4.87%)
Sep 11, 2013 4.410 4.478 4.410 4.478 13,176 +0.23(+5.36%)
Sep 10, 2013 4.170 4.250 4.170 4.250 34,100 +0.18(+4.42%)
Sep 09, 2013 4.051 4.070 4.050 4.070 2,600 -0.08(-1.93%)
Sep 06, 2013 4.130 4.150 4.130 4.150 5,798 +0.11(+2.72%)
Sep 05, 2013 4.000 4.040 4.000 4.040 1,986 +0.01(+0.30%)
Sep 04, 2013 4.000 4.099 4.000 4.028 44,170 -0.03(-0.79%)
Sep 03, 2013 4.060 4.060 4.060 4.060 3,825 +0.26(+6.84%)
Aug 30, 2013 3.800 3.800 3.800 3.800 659 +0.00(+0.00%)
Aug 29, 2013 3.800 3.800 3.800 3.800 10,600 +0.09(+2.43%)
Aug 28, 2013 3.710 3.710 3.710 3.710 4,000 -0.29(-7.25%)
Aug 26, 2013 4.000 4.000 4.000 0 -0.06(-1.48%)
Aug 23, 2013 3.950 4.060 3.950 4.060 3,570 +0.17(+4.37%)
Aug 22, 2013 3.790 3.890 3.790 3.890 7,317 +0.27(+7.46%)
Aug 21, 2013 3.620 3.620 3.620 3.620 1,000 +0.00(+0.00%)
Aug 20, 2013 3.620 3.620 3.620 3.620 1,000 -0.05(-1.36%)
Aug 19, 2013 3.760 3.760 3.660 3.670 2,090 -0.09(-2.39%)
Aug 16, 2013 3.760 3.760 3.760 3.760 2,000 +0.00(+0.00%)
Aug 15, 2013 3.800 3.800 3.760 3.760 2,900 -0.04(-1.10%)
Aug 14, 2013 4.040 4.040 3.802 3.802 4,100 -0.19(-4.71%)
Aug 13, 2013 3.950 3.990 3.950 3.990 18,100 +0.11(+2.84%)
Aug 12, 2013 3.880 3.880 3.880 3.880 2,600 +0.13(+3.47%)
Aug 09, 2013 3.550 3.750 3.550 3.750 151,825 +0.25(+7.14%)
Aug 08, 2013 3.400 3.500 3.330 3.500 45,295 +0.24(+7.36%)
Aug 07, 2013 3.261 3.300 3.260 3.260 4,471 -0.14(-4.11%)
Aug 06, 2013 3.470 3.470 3.400 3.400 4,895 +0.02(+0.59%)
Aug 05, 2013 3.380 3.380 3.380 3.380 250 +0.03(+0.90%)
Aug 02, 2013 3.330 3.350 3.330 3.350 6,300 +0.04(+1.33%)
Aug 01, 2013 3.306 3.306 3.306 3.306 500 +0.04(+1.10%)
Jul 31, 2013 3.320 3.320 3.250 3.270 2,650 -0.05(-1.51%)
Jul 29, 2013 3.320 3.320 3.320 0 +0.06(+1.84%)
Jul 26, 2013 3.260 3.260 3.260 3.260 15,748 -0.10(-2.98%)
Jul 25, 2013 3.360 3.360 3.360 3.360 250 -0.00(-0.06%)
Jul 24, 2013 3.430 3.450 3.362 3.362 19,337 +0.06(+1.88%)
Jul 23, 2013 3.300 3.310 3.300 3.300 2,075 -0.13(-3.79%)
Jul 22, 2013 3.366 3.430 3.366 3.430 558 -0.01(-0.17%)
Jul 19, 2013 3.450 3.450 3.436 3.436 2,000 +0.04(+1.06%)
Jul 18, 2013 3.400 3.420 3.380 3.400 4,415 +0.00(+0.00%)
Jul 17, 2013 3.390 3.400 3.370 3.400 4,800 +0.23(+7.26%)
Jul 16, 2013 3.170 3.170 3.170 3.170 2,725 +0.04(+1.27%)
Jul 15, 2013 3.290 3.290 3.130 3.130 3,800 -0.12(-3.69%)
Jul 12, 2013 3.220 3.250 3.150 3.250 1,823 +0.03(+0.93%)
Jul 11, 2013 3.150 3.220 3.130 3.220 3,925 +0.09(+2.88%)
Jul 10, 2013 3.130 3.130 3.130 3.130 1,400 +0.04(+1.29%)
Jul 09, 2013 3.060 3.090 3.020 3.090 1,900 +0.11(+3.69%)
Jul 08, 2013 2.970 2.980 2.970 2.980 1,300 +0.00(+0.00%)
Jul 05, 2013 3.010 3.010 2.980 2.980 10,600 +0.14(+4.93%)
Jul 03, 2013 2.840 2.840 2.840 2.840 64,600 +0.00(+0.00%)
Jul 02, 2013 2.800 2.840 2.800 2.840 1,075 +0.06(+2.16%)
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.