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 31, 2018 4.132 4.132 4.050 4.050 3,150 -0.06(-1.46%)
Jan 29, 2018 4.110 4.110 4.110 0 +0.01(+0.24%)
Jan 26, 2018 4.007 4.100 4.007 4.100 1,263 +0.00(+0.05%)
Jan 24, 2018 4.098 4.098 4.098 0 +0.04(+0.94%)
Jan 23, 2018 4.060 4.060 4.060 4.060 1,001 +0.01(+0.22%)
Jan 22, 2018 4.051 4.051 4.051 4.051 100 -0.12(-2.85%)
Jan 19, 2018 4.170 4.170 4.170 4.170 100 +0.04(+0.97%)
Jan 17, 2018 4.130 4.130 4.130 0 -0.07(-1.67%)
Jan 16, 2018 4.250 4.250 4.183 4.200 11,592 -0.05(-1.18%)
Jan 12, 2018 4.250 4.250 4.250 0 +0.10(+2.41%)
Jan 11, 2018 4.150 4.160 4.147 4.150 15,740 +0.00(+0.00%)
Jan 10, 2018 4.050 4.150 4.050 4.150 2,500 +0.06(+1.47%)
Jan 09, 2018 4.070 4.102 4.070 4.090 1,591 +0.08(+2.00%)
Jan 08, 2018 4.010 4.010 4.010 4.010 2,577 -0.24(-5.65%)
Jan 05, 2018 4.154 4.250 4.154 4.250 3,630 +0.12(+2.91%)
Jan 04, 2018 4.070 4.130 4.070 4.130 2,850 +0.21(+5.36%)
Jan 03, 2018 3.920 3.920 3.920 3.920 2,000 -0.01(-0.25%)
Jan 02, 2018 3.880 3.930 3.880 3.930 2,250 +0.05(+1.39%)
Dec 29, 2017 3.876 3.876 3.876 0 -0.03(-0.87%)
Dec 28, 2017 3.870 3.910 3.870 3.910 1,560 +0.02(+0.51%)
Dec 27, 2017 3.890 3.890 3.890 3.890 2,000 +0.22(+5.99%)
Dec 26, 2017 3.670 3.670 3.670 3.670 267 -0.08(-2.13%)
Dec 22, 2017 3.600 3.750 3.600 3.750 2,468 +0.05(+1.35%)
Dec 21, 2017 3.740 3.740 3.700 3.700 5,800 -0.05(-1.33%)
Dec 20, 2017 3.750 3.750 3.750 3.750 2,042 +0.11(+3.02%)
Dec 19, 2017 3.570 3.900 3.570 3.640 7,593 -0.11(-2.93%)
Dec 18, 2017 3.570 3.750 3.570 3.750 1,099 +0.05(+1.35%)
Dec 15, 2017 3.642 3.700 3.642 3.700 1,000 -0.03(-0.94%)
Dec 14, 2017 3.738 3.740 3.735 3.735 2,100 -0.04(-0.93%)
Dec 13, 2017 3.700 3.770 3.700 3.770 14,686 +0.44(+13.21%)
Dec 11, 2017 3.330 3.330 3.330 1 -0.12(-3.48%)
Dec 08, 2017 3.410 3.450 3.400 3.450 4,325 +0.04(+1.17%)
Dec 07, 2017 3.500 3.500 3.400 3.410 117,760 -0.09(-2.57%)
Dec 06, 2017 3.514 3.514 3.500 3.500 1,010 +0.00(+0.00%)
Dec 05, 2017 3.500 3.550 3.500 3.500 7,582 +0.01(+0.29%)
Dec 04, 2017 3.480 3.490 3.480 3.490 854 +0.07(+2.05%)
Dec 01, 2017 3.520 3.420 3.420 19,580 -0.10(-2.84%)
Nov 30, 2017 3.550 3.550 3.520 3.520 13,195 +0.01(+0.28%)
Nov 28, 2017 3.510 3.510 3.510 52 -0.07(-1.96%)
Nov 27, 2017 3.510 3.580 3.510 3.580 2,125 -0.02(-0.56%)
Nov 22, 2017 3.600 3.600 3.600 0 +0.02(+0.56%)
Nov 21, 2017 3.500 3.580 3.500 3.580 29,400 -0.02(-0.56%)
Nov 20, 2017 3.599 3.600 3.599 3.600 3,500 +0.10(+2.86%)
Nov 16, 2017 3.500 3.500 3.500 0 +0.00(+0.00%)
Nov 15, 2017 3.530 3.530 3.500 3.500 1,938 -0.07(-1.96%)
Nov 14, 2017 3.600 3.600 3.570 3.570 5,400 -0.08(-2.19%)
Nov 13, 2017 3.750 3.750 3.650 3.650 1,500 -0.09(-2.41%)
Nov 10, 2017 3.720 3.750 3.720 3.740 3,701 +0.08(+2.19%)
Nov 09, 2017 3.750 3.750 3.660 3.660 2,600 -0.14(-3.68%)
Nov 07, 2017 3.800 3.800 3.800 0 +0.15(+4.11%)
Nov 06, 2017 3.675 3.675 3.650 3.650 1,132 +0.00(+0.00%)
Nov 03, 2017 3.650 3.650 3.650 3.650 10,000 -0.07(-1.88%)
Nov 02, 2017 3.700 3.800 3.700 3.720 4,820 +0.09(+2.48%)
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.