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 (%)
Jun 30, 2020 9.560 9.560 9.560 90 +0.00(+0.00%)
Jun 29, 2020 9.560 9.560 9.560 9.560 115 +0.00(+0.00%)
Jun 26, 2020 9.480 9.560 9.480 9.560 5,700 +0.08(+0.84%)
Jun 25, 2020 9.480 9.480 9.480 1 +0.00(+0.00%)
Jun 24, 2020 9.480 9.480 9.480 9.480 1,106 +0.04(+0.37%)
Jun 23, 2020 9.445 9.445 9.445 110 +0.00(+0.00%)
Jun 22, 2020 9.460 9.460 9.436 9.445 2,350 -0.06(-0.68%)
Jun 19, 2020 9.510 9.510 9.510 7 +0.00(+0.00%)
Jun 18, 2020 9.870 9.870 9.510 9.510 350 -0.41(-4.13%)
Jun 17, 2020 10.11 10.11 9.870 9.920 22,820 -0.18(-1.78%)
Jun 16, 2020 10.13 10.13 10.10 10.10 2,255 +0.15(+1.51%)
Jun 15, 2020 9.950 9.950 9.950 9.950 205 +0.03(+0.30%)
Jun 12, 2020 10.07 10.07 9.890 9.920 6,300 -0.15(-1.49%)
Jun 11, 2020 10.07 10.07 10.07 10 +0.00(+0.00%)
Jun 10, 2020 10.07 10.07 10.07 10.07 416 -0.23(-2.23%)
Jun 09, 2020 10.35 10.35 10.30 10.30 2,011 -0.20(-1.90%)
Jun 08, 2020 10.51 10.51 10.19 10.50 2,376 +0.37(+3.65%)
Jun 05, 2020 10.06 10.20 10.06 10.13 2,800 -0.17(-1.65%)
Jun 04, 2020 10.22 10.32 10.04 10.30 7,652 +0.25(+2.49%)
Jun 03, 2020 10.05 10.05 10.05 40 +0.00(+0.00%)
Jun 02, 2020 9.980 10.05 9.980 10.05 1,150 +0.05(+0.50%)
Jun 01, 2020 9.530 10.00 9.530 10.00 8,860 +1.14(+12.87%)
May 29, 2020 8.860 8.860 8.860 8.860 200 -0.04(-0.45%)
May 28, 2020 8.900 8.900 8.900 8.900 353 +0.25(+2.89%)
May 27, 2020 8.600 8.650 8.600 8.650 951 -0.30(-3.35%)
May 26, 2020 8.950 8.950 8.950 90 +0.00(+0.00%)
May 22, 2020 8.710 8.950 8.710 8.950 11,300 +0.10(+1.13%)
May 21, 2020 8.945 8.945 8.850 8.850 723 -0.27(-2.96%)
May 20, 2020 9.142 9.142 9.120 9.120 2,374 -0.14(-1.51%)
May 19, 2020 8.680 9.260 8.680 9.260 8,674 +0.59(+6.81%)
May 18, 2020 8.450 8.765 8.450 8.670 11,252 +0.62(+7.70%)
May 15, 2020 7.800 8.062 7.800 8.050 25,000 +0.25(+3.21%)
May 13, 2020 7.800 7.800 7.800 0 +0.25(+3.31%)
May 12, 2020 7.550 7.550 7.550 7.550 63,300 -0.10(-1.31%)
May 11, 2020 7.500 7.650 7.500 7.650 6,174 -0.06(-0.78%)
May 08, 2020 7.650 7.860 7.650 7.710 5,200 +0.61(+8.59%)
May 06, 2020 7.100 7.100 7.100 0 +0.00(+0.00%)
May 05, 2020 7.100 7.100 7.100 12 +0.00(+0.00%)
May 04, 2020 7.100 7.100 7.100 7.100 248 -0.14(-1.93%)
May 01, 2020 7.241 7.241 7.240 7.240 800 -0.74(-9.27%)
Apr 30, 2020 8.140 8.140 7.980 7.980 1,031 +0.06(+0.76%)
Apr 29, 2020 7.750 7.920 7.750 7.920 1,004 +0.62(+8.49%)
Apr 27, 2020 7.300 7.300 7.300 0 -0.05(-0.68%)
Apr 24, 2020 7.350 7.350 7.350 7.350 5,000 +0.45(+6.52%)
Apr 22, 2020 6.900 6.900 6.900 0 -0.10(-1.43%)
Apr 21, 2020 7.040 7.040 7.000 7.000 4,007 -0.01(-0.14%)
Apr 20, 2020 7.010 7.010 7.010 7.010 2,000 -0.16(-2.23%)
Apr 17, 2020 7.210 7.210 7.170 7.170 3,700 +0.06(+0.84%)
Apr 15, 2020 7.110 7.110 7.110 0 -0.19(-2.60%)
Apr 14, 2020 7.300 7.300 7.300 7.300 500 +0.00(+0.00%)
Apr 13, 2020 7.190 7.350 7.190 7.300 8,499 +0.23(+3.25%)
Apr 09, 2020 7.050 7.150 7.050 7.070 9,500 -0.10(-1.39%)
Apr 08, 2020 7.170 7.170 7.170 29 +0.00(+0.00%)
Apr 07, 2020 6.820 7.350 6.820 7.170 49,781 +0.42(+6.22%)
Apr 06, 2020 6.490 6.750 6.490 6.750 4,000 +0.47(+7.48%)
Apr 03, 2020 6.220 6.280 6.220 6.280 7,000 +0.24(+3.97%)
Apr 02, 2020 6.040 6.040 6.040 55 +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.