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

Fortescue Metals Group Ltd (OP: FSUMF )

16.10 -0.05 (-0.31%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 7, 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 29, 2016 1.210 1.230 1.210 1.230 6,140 +0.13(+11.82%)
Jan 28, 2016 1.100 1.120 1.100 1.100 550 +0.05(+4.76%)
Jan 27, 2016 1.040 1.050 1.040 1.050 3,200 -0.02(-1.87%)
Jan 26, 2016 1.050 1.070 1.050 1.070 14,410 +0.00(+0.00%)
Jan 25, 2016 1.080 1.080 1.070 1.070 3,360 -0.03(-2.73%)
Jan 22, 2016 1.096 1.100 1.080 1.100 3,149 +0.07(+6.80%)
Jan 21, 2016 1.000 1.030 1.000 1.030 3,970 +0.03(+3.00%)
Jan 20, 2016 1.000 1.000 0.9999 1.000 27,850 -0.06(-5.66%)
Jan 19, 2016 1.050 1.060 1.050 1.060 6,700 -0.01(-0.93%)
Jan 14, 2016 1.070 1.070 1.070 0 -0.04(-3.60%)
Jan 13, 2016 1.110 1.110 1.110 1.110 1,000 -0.01(-0.89%)
Jan 12, 2016 1.120 1.120 1.120 1.120 4,733 -0.03(-2.61%)
Jan 11, 2016 1.150 1.150 1.150 1.150 13,150 -0.02(-1.71%)
Jan 08, 2016 1.170 1.170 1.170 1.170 500 -0.01(-0.85%)
Jan 07, 2016 1.170 1.190 1.170 1.180 4,426 -0.16(-11.95%)
Jan 05, 2016 1.340 1.340 1.340 0 +0.00(+0.01%)
Dec 31, 2015 1.340 1.340 1.340 0 -0.01(-0.74%)
Dec 30, 2015 1.350 1.350 1.350 1.350 4,928 +0.00(+0.00%)
Dec 29, 2015 1.370 1.370 1.340 1.350 20,432 +0.01(+0.75%)
Dec 28, 2015 1.340 1.345 1.340 1.340 23,130 +0.00(+0.00%)
Dec 24, 2015 1.340 1.340 1.340 0 +0.05(+3.87%)
Dec 23, 2015 1.300 1.300 1.290 1.290 1,300 +0.04(+3.21%)
Dec 22, 2015 1.250 1.250 1.250 1.250 9,454 -0.02(-1.57%)
Dec 21, 2015 1.290 1.290 1.260 1.270 1,231 +0.04(+3.25%)
Dec 18, 2015 1.240 1.240 1.230 1.230 3,000 -0.12(-8.89%)
Dec 16, 2015 1.350 1.350 1.350 0 +0.03(+2.27%)
Dec 15, 2015 1.300 1.320 1.300 1.320 6,289 +0.05(+3.94%)
Dec 14, 2015 1.260 1.270 1.260 1.270 700 -0.03(-2.31%)
Dec 11, 2015 1.290 1.300 1.290 1.300 11,426 +0.00(+0.00%)
Dec 08, 2015 1.300 1.300 1.300 1 -0.04(-2.99%)
Dec 07, 2015 1.341 1.341 1.340 1.340 4,745 -0.06(-4.29%)
Dec 04, 2015 1.390 1.400 1.390 1.400 4,780 +0.03(+2.19%)
Dec 03, 2015 1.370 1.370 1.370 1.370 3,000 -0.06(-4.20%)
Dec 02, 2015 1.440 1.440 1.430 1.430 3,000 -0.01(-0.69%)
Dec 01, 2015 1.440 1.440 1.440 1.440 150 +0.02(+1.41%)
Nov 30, 2015 1.440 1.440 1.410 1.420 11,794 -0.08(-5.33%)
Nov 24, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 20, 2015 1.500 1.500 1.500 1.500 100 -0.06(-3.85%)
Nov 19, 2015 1.560 1.560 1.560 1.560 300 +0.07(+4.70%)
Nov 18, 2015 1.460 1.540 1.460 1.490 44,245 -0.01(-0.67%)
Nov 17, 2015 1.585 1.585 1.500 1.500 14,000 -0.09(-5.65%)
Nov 16, 2015 1.590 1.590 1.590 1.590 400 -0.06(-3.64%)
Nov 11, 2015 1.650 1.650 1.650 88 +0.03(+1.85%)
Nov 10, 2015 1.620 1.620 1.620 1.620 300 +0.07(+4.52%)
Nov 09, 2015 1.560 1.560 1.550 1.550 5,150 -0.03(-1.90%)
Nov 06, 2015 1.560 1.580 1.550 1.580 2,440 +0.09(+6.04%)
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.