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 (%)
Nov 30, 2016 4.450 4.450 4.450 4.450 1,000 -0.24(-5.12%)
Nov 28, 2016 4.690 4.690 4.690 0 +0.04(+0.86%)
Nov 25, 2016 4.650 4.650 4.650 4.650 520 +0.02(+0.43%)
Nov 23, 2016 4.630 4.630 4.630 0 +0.03(+0.65%)
Nov 22, 2016 4.450 4.600 4.450 4.600 74,602 +0.31(+7.23%)
Nov 21, 2016 4.290 4.290 4.290 4.290 3,691 +0.06(+1.42%)
Nov 18, 2016 4.220 4.230 4.190 4.230 19,752 -0.14(-3.31%)
Nov 17, 2016 4.375 4.375 4.375 4.375 1,002 +0.07(+1.70%)
Nov 16, 2016 4.410 4.410 4.302 4.302 300 -0.28(-6.07%)
Nov 15, 2016 4.570 4.580 4.560 4.580 43,400 -0.05(-1.08%)
Nov 14, 2016 4.630 4.738 4.630 4.630 2,252 +0.00(+0.00%)
Nov 11, 2016 4.630 4.630 4.630 4.630 4,700 +0.03(+0.65%)
Nov 10, 2016 4.530 4.640 4.530 4.600 6,250 +0.14(+3.14%)
Nov 09, 2016 4.300 4.460 4.300 4.460 10,300 +0.12(+2.76%)
Nov 08, 2016 4.300 4.340 4.300 4.340 10,100 +0.10(+2.36%)
Nov 07, 2016 4.180 4.240 4.180 4.240 3,267 +0.23(+5.74%)
Nov 04, 2016 4.010 4.010 4.010 4.010 7,500 +0.01(+0.25%)
Nov 03, 2016 4.024 4.024 4.000 4.000 7,000 -0.19(-4.63%)
Nov 01, 2016 4.194 4.194 4.194 0 +0.05(+1.30%)
Oct 31, 2016 4.200 4.200 4.140 4.140 2,481 +0.09(+2.22%)
Oct 27, 2016 4.050 4.050 4.050 90 -0.15(-3.57%)
Oct 26, 2016 4.200 4.204 4.200 4.200 17,600 +0.06(+1.45%)
Oct 25, 2016 4.100 4.140 4.100 4.140 23,500 +0.31(+8.09%)
Oct 21, 2016 3.830 3.830 3.830 65 -0.06(-1.54%)
Oct 20, 2016 3.890 3.890 3.890 3.890 4,000 -0.06(-1.52%)
Oct 19, 2016 3.950 3.960 3.950 3.950 3,800 +0.02(+0.51%)
Oct 18, 2016 3.933 3.950 3.930 3.930 10,644 +0.11(+2.88%)
Oct 17, 2016 3.850 3.850 3.820 3.820 1,100 +0.13(+3.61%)
Oct 14, 2016 3.687 3.687 3.687 3.687 1,500 +0.05(+1.29%)
Oct 13, 2016 3.730 3.730 3.640 3.640 5,699 -0.18(-4.71%)
Oct 12, 2016 3.820 3.820 3.820 3.820 1,000 -0.10(-2.55%)
Oct 11, 2016 3.850 3.920 3.850 3.920 3,850 +0.11(+2.89%)
Oct 10, 2016 3.810 3.810 3.810 3.810 1,000 +0.11(+2.97%)
Oct 07, 2016 3.700 3.700 3.700 3.700 1,302 +0.01(+0.27%)
Oct 06, 2016 3.691 3.691 3.690 3.690 904 +0.02(+0.41%)
Oct 05, 2016 3.710 3.710 3.675 3.675 26,909 -0.17(-4.30%)
Oct 03, 2016 3.840 3.840 3.840 3.840 2 +0.00(+0.00%)
Sep 30, 2016 3.840 3.840 3.840 0 -0.01(-0.26%)
Sep 29, 2016 3.850 3.850 3.850 3.850 200 +0.00(+0.00%)
Sep 28, 2016 3.750 3.850 3.750 3.850 1,490 +0.17(+4.62%)
Sep 27, 2016 3.680 3.683 3.680 3.680 3,860 -0.09(-2.39%)
Sep 26, 2016 3.770 3.770 3.770 3.770 3,000 -0.02(-0.53%)
Sep 23, 2016 3.783 3.790 3.783 3.790 3,100 -0.15(-3.81%)
Sep 22, 2016 3.941 3.950 3.940 3.940 32,705 +0.21(+5.63%)
Sep 21, 2016 3.740 3.740 3.700 3.730 2,742 +0.03(+0.81%)
Sep 20, 2016 3.710 3.710 3.690 3.700 54,298 -0.05(-1.46%)
Sep 19, 2016 3.710 3.755 3.670 3.755 3,920 +0.19(+5.42%)
Sep 15, 2016 3.562 3.562 3.562 0 +0.09(+2.65%)
Sep 14, 2016 3.470 3.470 3.470 3.470 200 -0.01(-0.23%)
Sep 13, 2016 3.450 3.478 3.450 3.478 25,100 -0.23(-6.25%)
Sep 09, 2016 3.710 3.710 3.710 0 -0.05(-1.33%)
Sep 08, 2016 3.750 3.760 3.750 3.760 900 -0.07(-1.75%)
Sep 07, 2016 3.815 3.827 3.800 3.827 991 -0.08(-2.12%)
Sep 06, 2016 3.920 3.920 3.860 3.910 25,050 +0.23(+6.25%)
Sep 02, 2016 3.680 3.680 3.680 0 +0.00(+0.00%)
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.