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 30, 2015 1.820 1.870 1.820 1.870 1,104 +0.10(+5.65%)
Jan 29, 2015 1.750 1.770 1.750 1.770 15,200 +0.13(+7.93%)
Jan 28, 2015 1.640 1.660 1.630 1.640 15,197 -0.01(-0.61%)
Jan 27, 2015 1.660 1.660 1.650 1.650 7,600 -0.04(-2.37%)
Jan 26, 2015 1.710 1.710 1.690 1.690 15,000 -0.02(-1.17%)
Jan 23, 2015 1.760 1.760 1.700 1.710 34,111 -0.07(-3.93%)
Jan 22, 2015 1.780 1.810 1.760 1.780 25,517 -0.09(-4.81%)
Jan 21, 2015 1.900 1.900 1.870 1.870 750 -0.05(-2.60%)
Jan 20, 2015 1.930 1.930 1.900 1.920 17,743 -0.02(-1.03%)
Jan 16, 2015 1.940 1.940 1.940 0 +0.06(+3.20%)
Jan 15, 2015 1.880 1.880 1.840 1.880 7,853 -0.02(-1.06%)
Jan 14, 2015 2.000 2.010 1.890 1.900 21,654 -0.20(-9.52%)
Jan 13, 2015 2.100 0 -0.08(-3.67%)
Jan 12, 2015 2.181 2.190 2.170 2.180 3,200 -0.08(-3.54%)
Jan 09, 2015 2.265 2.270 2.250 2.260 38,571 +0.06(+2.73%)
Jan 08, 2015 2.200 2.200 2.200 2.200 300 -0.05(-2.22%)
Jan 07, 2015 2.200 2.250 2.200 2.250 4,869 +0.02(+0.90%)
Jan 06, 2015 2.230 2.230 2.230 2.230 1,000 -0.02(-0.89%)
Jan 05, 2015 2.290 2.290 2.250 2.250 30,037 -0.04(-1.75%)
Jan 02, 2015 2.280 2.290 2.280 2.290 9,000 +0.09(+4.09%)
Dec 31, 2014 2.200 2.200 2.200 0 -0.02(-0.90%)
Dec 30, 2014 2.220 2.223 2.220 2.220 3,734 +0.06(+2.78%)
Dec 29, 2014 2.080 2.160 2.040 2.160 28,032 +0.11(+5.37%)
Dec 26, 2014 2.040 2.050 2.040 2.050 500 +0.01(+0.49%)
Dec 24, 2014 2.040 2.040 2.040 0 -0.07(-3.31%)
Dec 22, 2014 2.110 2.110 2.110 30 +0.04(+1.93%)
Dec 19, 2014 2.070 2.090 2.060 2.070 129,263 +0.01(+0.49%)
Dec 18, 2014 2.020 2.100 2.010 2.060 33,202 +0.10(+5.10%)
Dec 17, 2014 1.940 1.960 1.940 1.960 6,937 -0.08(-3.92%)
Dec 16, 2014 1.970 2.050 1.960 2.040 4,400 +0.03(+1.29%)
Dec 15, 2014 2.050 2.050 2.010 2.014 4,064 +0.04(+2.23%)
Dec 12, 2014 2.020 2.020 1.970 1.970 108,814 -0.10(-4.83%)
Dec 11, 2014 2.070 2.070 2.060 2.070 13,300 -0.05(-2.36%)
Dec 10, 2014 2.130 2.130 2.110 2.120 2,501 +0.00(+0.00%)
Dec 09, 2014 2.130 2.130 2.100 2.120 15,803 -0.09(-4.08%)
Dec 08, 2014 2.220 2.220 2.210 2.210 29,778 -0.03(-1.34%)
Dec 05, 2014 2.220 2.250 2.220 2.240 3,801 -0.06(-2.60%)
Dec 04, 2014 2.300 2.300 2.300 2.300 962 +0.02(+0.88%)
Dec 03, 2014 2.300 2.320 2.270 2.280 24,569 +0.08(+3.63%)
Dec 02, 2014 2.200 2.200 2.190 2.200 4,710 -0.04(-1.79%)
Dec 01, 2014 2.230 2.240 2.230 2.240 13,630 -0.24(-9.68%)
Nov 28, 2014 2.480 2.480 2.480 2.480 411 +0.09(+3.77%)
Nov 26, 2014 2.390 2.390 2.390 0 -0.03(-1.24%)
Nov 25, 2014 2.450 2.460 2.400 2.420 10,643 -0.14(-5.47%)
Nov 24, 2014 2.560 2.600 2.560 2.560 200,700 +0.15(+6.22%)
Nov 21, 2014 2.330 2.410 2.330 2.410 9,850 +0.13(+5.70%)
Nov 20, 2014 2.280 2.280 2.240 2.280 10,206 -0.07(-2.98%)
Nov 19, 2014 2.390 2.400 2.340 2.350 67,987 -0.25(-9.62%)
Nov 18, 2014 2.560 2.600 2.560 2.600 6,882 -0.10(-3.70%)
Nov 14, 2014 2.700 2.700 2.700 0 +0.08(+3.05%)
Nov 13, 2014 2.620 2.640 2.620 2.620 2,463 +0.08(+3.15%)
Nov 12, 2014 2.590 2.590 2.530 2.540 8,939 -0.08(-3.05%)
Nov 11, 2014 2.600 2.640 2.600 2.620 3,414 -0.06(-2.24%)
Nov 10, 2014 2.690 2.690 2.680 2.680 12,457 -0.07(-2.55%)
Nov 07, 2014 2.720 2.750 2.680 2.750 3,492 +0.12(+4.57%)
Nov 06, 2014 2.630 2.630 2.600 2.630 19,411 -0.18(-6.41%)
Nov 05, 2014 2.880 2.880 2.810 2.810 4,667 -0.17(-5.70%)
Nov 04, 2014 2.920 2.980 2.920 2.980 714 +0.08(+2.76%)
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.