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 (%)
Jan 31, 2012 5.340 5.440 5.340 5.440 6,488 +0.14(+2.64%)
Jan 30, 2012 5.300 5.300 5.260 5.300 10,600 -0.06(-1.12%)
Jan 27, 2012 5.320 5.380 5.320 5.360 15,974 +0.18(+3.47%)
Jan 26, 2012 5.250 5.250 5.180 5.180 64,330 -0.01(-0.19%)
Jan 25, 2012 5.110 5.190 5.000 5.190 100,012,240 +0.02(+0.39%)
Jan 24, 2012 5.040 5.170 5.040 5.170 11,400 -0.10(-1.90%)
Jan 23, 2012 5.320 5.320 5.250 5.270 17,100 -0.18(-3.30%)
Jan 20, 2012 5.380 5.450 5.380 5.450 28,521 +0.17(+3.22%)
Jan 19, 2012 5.240 5.320 5.240 5.280 18,625 -0.01(-0.19%)
Jan 18, 2012 5.200 5.290 5.200 5.290 40,112 +0.30(+6.01%)
Jan 17, 2012 4.940 5.000 4.940 4.990 70,782 +0.12(+2.46%)
Jan 12, 2012 4.870 4.870 4.870 0 +0.08(+1.67%)
Jan 11, 2012 4.870 4.870 4.770 4.790 7,403 +0.06(+1.27%)
Jan 10, 2012 4.740 4.750 4.730 4.730 4,727 +0.18(+3.96%)
Jan 09, 2012 4.520 4.550 4.520 4.550 34,304 +0.02(+0.44%)
Jan 06, 2012 4.500 4.600 4.500 4.530 6,150 -0.10(-2.16%)
Jan 05, 2012 4.650 4.650 4.600 4.630 12,500 -0.10(-2.11%)
Jan 04, 2012 4.730 4.730 4.730 4.730 10,500 +0.38(+8.74%)
Dec 30, 2011 4.310 4.390 4.310 4.350 25,002 +0.04(+0.93%)
Dec 29, 2011 4.310 4.330 4.300 4.310 33,181 -0.03(-0.69%)
Dec 28, 2011 4.400 4.410 4.340 4.340 37,090 -0.19(-4.19%)
Dec 27, 2011 4.610 4.610 4.520 4.530 3,840 -0.03(-0.66%)
Dec 23, 2011 4.510 4.560 4.510 4.560 12,167 +0.04(+0.88%)
Dec 21, 2011 4.500 4.520 4.450 4.520 5,550 +0.02(+0.44%)
Dec 20, 2011 4.420 4.500 4.400 4.500 21,410 +0.12(+2.74%)
Dec 19, 2011 4.290 4.500 4.290 4.380 20,377 -0.16(-3.52%)
Dec 16, 2011 4.540 4.540 4.540 4.540 1,800 +0.02(+0.44%)
Dec 15, 2011 4.510 4.560 4.510 4.520 3,837 -0.04(-0.88%)
Dec 14, 2011 4.610 4.650 4.550 4.560 9,607 -0.05(-1.08%)
Dec 13, 2011 4.660 4.730 4.610 4.610 5,843 -0.12(-2.54%)
Dec 12, 2011 4.700 4.750 4.700 4.730 2,305 -0.07(-1.46%)
Dec 09, 2011 4.730 4.880 4.730 4.800 32,065 +0.07(+1.48%)
Dec 08, 2011 4.800 4.860 4.730 4.730 41,671 -0.21(-4.25%)
Dec 07, 2011 4.920 4.970 4.920 4.940 5,200 -0.04(-0.80%)
Dec 06, 2011 4.880 4.980 4.880 4.980 29,230 +0.05(+1.01%)
Dec 05, 2011 4.950 5.000 4.930 4.930 25,006,734 -0.02(-0.40%)
Dec 02, 2011 4.950 5.010 4.950 4.950 3,800 +0.15(+3.13%)
Dec 01, 2011 4.870 4.890 4.800 4.800 32,277 -0.03(-0.62%)
Nov 30, 2011 4.870 4.870 4.700 4.830 15,100 +0.18(+3.87%)
Nov 29, 2011 4.650 4.650 4.650 4.650 350 +0.00(+0.00%)
Nov 28, 2011 4.640 4.760 4.640 4.650 5,735 +0.33(+7.64%)
Nov 25, 2011 4.430 4.430 4.220 4.320 170,600 -0.09(-2.04%)
Nov 23, 2011 4.460 4.500 4.320 4.410 14,630 -0.34(-7.16%)
Nov 22, 2011 4.750 4.860 4.750 4.750 2,827 +0.00(+0.00%)
Nov 21, 2011 4.660 4.750 4.600 4.750 58,458 -0.09(-1.86%)
Nov 18, 2011 4.940 4.940 4.840 4.840 3,813 -0.01(-0.21%)
Nov 17, 2011 4.900 4.900 4.760 4.850 26,000 +0.05(+1.04%)
Nov 16, 2011 4.930 4.930 4.800 4.800 12,500 -0.22(-4.38%)
Nov 15, 2011 4.880 5.020 4.870 5.020 5,402 +0.19(+3.93%)
Nov 14, 2011 5.020 5.030 4.810 4.830 11,950 -0.21(-4.17%)
Nov 11, 2011 4.860 5.040 4.860 5.040 68,080 +0.18(+3.70%)
Nov 10, 2011 4.910 4.910 4.730 4.860 5,380 -0.04(-0.82%)
Nov 09, 2011 4.970 4.990 4.900 4.900 28,667 -0.33(-6.31%)
Nov 08, 2011 5.140 5.310 5.140 5.230 17,064 +0.13(+2.55%)
Nov 07, 2011 4.890 5.100 4.890 5.100 25,700 -0.10(-1.92%)
Nov 04, 2011 5.110 5.320 5.110 5.200 11,950 +0.20(+4.00%)
Nov 03, 2011 5.070 5.070 4.870 5.000 12,133 -0.06(-1.19%)
Nov 02, 2011 4.980 5.080 4.980 5.060 14,580 +0.26(+5.42%)
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.