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 24, 2011 6.650 6.650 6.650 6.650 2,900 +0.00(+0.00%)
May 23, 2011 6.700 6.700 6.520 6.650 24,070 -0.13(-1.92%)
May 20, 2011 6.760 6.850 6.760 6.780 31,800 -0.12(-1.74%)
May 19, 2011 6.860 6.900 6.840 6.900 23,300 +0.06(+0.88%)
May 18, 2011 6.710 6.840 6.710 6.840 35,310 +0.34(+5.23%)
May 17, 2011 6.580 6.600 6.500 6.500 25,587 -0.06(-0.91%)
May 16, 2011 6.470 6.610 6.470 6.560 92,110 -0.04(-0.61%)
May 13, 2011 6.670 6.670 6.600 6.600 6,380 -0.09(-1.35%)
May 12, 2011 6.630 6.710 6.630 6.690 231,526 -0.21(-3.04%)
May 11, 2011 6.990 7.000 6.860 6.900 69,254 -0.04(-0.58%)
May 10, 2011 6.970 6.970 6.870 6.940 68,450 +0.23(+3.43%)
May 09, 2011 6.720 6.730 6.710 6.710 32,850 +0.18(+2.76%)
May 06, 2011 6.470 6.600 6.470 6.530 40,686 +0.13(+2.03%)
May 05, 2011 6.450 6.450 6.320 6.400 24,026 -0.10(-1.54%)
May 04, 2011 6.570 6.570 6.450 6.500 25,754 -0.05(-0.76%)
May 03, 2011 6.490 6.580 6.490 6.550 8,549 -0.08(-1.21%)
May 02, 2011 6.660 6.660 6.630 6.630 40,202 -0.15(-2.21%)
Apr 29, 2011 6.700 6.780 6.700 6.780 22,736 -0.12(-1.74%)
Apr 28, 2011 6.900 6.980 6.900 6.900 16,665 -0.10(-1.43%)
Apr 27, 2011 6.940 7.000 6.940 7.000 66,006 +0.00(+0.00%)
Apr 26, 2011 6.970 7.000 6.970 7.000 10,925 +0.06(+0.86%)
Apr 25, 2011 6.920 6.970 6.920 6.940 7,849 -0.06(-0.86%)
Apr 21, 2011 7.000 7.000 6.950 7.000 29,691 +0.31(+4.63%)
Apr 20, 2011 6.610 6.710 6.610 6.690 18,230 +0.13(+1.98%)
Apr 19, 2011 6.620 6.620 6.560 6.560 3,527 -0.09(-1.35%)
Apr 18, 2011 6.760 6.760 6.600 6.650 30,284 -0.21(-3.06%)
Apr 15, 2011 6.860 6.880 6.860 6.860 18,143 -0.04(-0.58%)
Apr 14, 2011 6.850 6.920 6.850 6.900 8,800 +0.05(+0.73%)
Apr 13, 2011 6.810 6.880 6.810 6.850 15,468 +0.09(+1.33%)
Apr 12, 2011 6.920 6.920 6.750 6.760 42,114 -0.34(-4.79%)
Apr 11, 2011 7.110 7.150 7.100 7.100 59,614 +0.11(+1.57%)
Apr 08, 2011 7.000 7.050 6.990 6.990 29,965 +0.03(+0.43%)
Apr 07, 2011 6.950 7.050 6.950 6.960 28,285 +0.08(+1.16%)
Apr 06, 2011 6.880 6.970 6.880 6.880 5,450 -0.07(-1.01%)
Apr 05, 2011 6.860 6.960 6.840 6.950 17,219 +0.12(+1.76%)
Apr 04, 2011 6.800 6.830 6.790 6.830 52,880 +0.15(+2.25%)
Apr 01, 2011 6.650 6.730 6.650 6.680 44,385 +0.09(+1.37%)
Mar 31, 2011 6.570 6.600 6.570 6.590 2,525 -0.01(-0.15%)
Mar 30, 2011 6.600 6.600 6.600 6.600 79,346 +0.06(+0.92%)
Mar 29, 2011 6.450 6.540 6.400 6.540 70,579 +0.05(+0.77%)
Mar 28, 2011 6.400 6.500 6.400 6.490 14,568 -0.01(-0.15%)
Mar 25, 2011 6.480 6.530 6.420 6.500 40,000 +0.18(+2.85%)
Mar 24, 2011 6.280 6.320 6.200 6.320 22,790 +0.24(+3.95%)
Mar 23, 2011 5.900 6.080 5.900 6.080 23,502 +0.09(+1.50%)
Mar 22, 2011 6.000 6.000 5.930 5.990 9,799 -0.03(-0.50%)
Mar 21, 2011 6.020 6.020 5.960 6.020 28,054 +0.03(+0.50%)
Mar 18, 2011 5.950 5.990 5.850 5.990 26,946 +0.31(+5.46%)
Mar 17, 2011 5.630 5.740 5.550 5.680 40,889 +0.17(+3.09%)
Mar 16, 2011 5.700 5.740 5.510 5.510 16,768 -0.28(-4.84%)
Mar 15, 2011 5.530 5.790 5.400 5.790 101,198 -0.02(-0.34%)
Mar 14, 2011 5.850 5.890 5.810 5.810 58,014 -0.17(-2.84%)
Mar 11, 2011 5.940 5.980 5.900 5.980 78,944 -0.02(-0.33%)
Mar 10, 2011 6.060 6.200 5.980 6.000 74,133 -0.50(-7.69%)
Mar 09, 2011 6.420 6.520 6.420 6.500 13,720 +0.04(+0.62%)
Mar 08, 2011 6.470 6.490 6.400 6.460 37,519 -0.07(-1.07%)
Mar 07, 2011 6.600 6.620 6.520 6.530 14,498 -0.09(-1.36%)
Mar 04, 2011 6.620 6.720 6.620 6.620 4,692 +0.02(+0.30%)
Mar 03, 2011 6.580 6.630 6.580 6.600 60,317 +0.04(+0.61%)
Mar 02, 2011 6.550 6.560 6.540 6.560 70,431 -0.08(-1.20%)
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.