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 (%)
Feb 27, 2019 4.660 4.660 4.660 0 +0.12(+2.64%)
Feb 25, 2019 4.540 4.540 4.540 0 +0.11(+2.48%)
Feb 22, 2019 4.505 4.520 4.430 4.430 5,400 -0.20(-4.34%)
Feb 21, 2019 4.631 4.631 4.631 4.631 2,000 -0.02(-0.41%)
Feb 20, 2019 4.631 4.730 4.631 4.650 8,724 +0.15(+3.33%)
Feb 19, 2019 4.420 4.520 4.420 4.500 55,600 +0.10(+2.27%)
Feb 15, 2019 4.430 4.440 4.400 4.400 4,500 -0.01(-0.23%)
Feb 14, 2019 4.403 4.440 4.403 4.410 8,580 -0.03(-0.68%)
Feb 13, 2019 4.440 4.440 4.440 1 +0.00(+0.00%)
Feb 12, 2019 4.450 4.450 4.400 4.440 39,775 +0.02(+0.45%)
Feb 11, 2019 4.350 4.420 4.350 4.420 1,620 +0.15(+3.51%)
Feb 08, 2019 4.270 4.270 4.270 4.270 300 -0.01(-0.23%)
Feb 07, 2019 4.305 4.332 4.280 4.280 105,661 -0.02(-0.47%)
Feb 06, 2019 4.300 4.300 4.270 4.300 4,572 -0.04(-0.81%)
Feb 05, 2019 4.250 4.335 4.250 4.335 3,364 +0.17(+4.21%)
Feb 04, 2019 4.060 4.160 4.060 4.160 5,600 -0.01(-0.16%)
Feb 01, 2019 4.225 4.225 4.160 4.167 18,600 +0.01(+0.16%)
Jan 31, 2019 4.020 4.190 4.020 4.160 12,149 +0.17(+4.26%)
Jan 30, 2019 3.900 3.990 3.900 3.990 44,060 +0.40(+11.14%)
Jan 29, 2019 3.500 3.500 3.590 14,020 +0.09(+2.57%)
Jan 28, 2019 3.350 3.500 3.350 3.500 1,700 +0.15(+4.48%)
Jan 25, 2019 3.350 3.350 3.350 18 +0.00(+0.00%)
Jan 24, 2019 3.350 3.350 3.350 3.350 5,000 +0.09(+2.76%)
Jan 23, 2019 3.260 3.260 3.260 56 +0.00(+0.00%)
Jan 22, 2019 3.260 3.260 3.260 3.260 3,600 +0.06(+1.87%)
Jan 17, 2019 3.200 3.200 3.200 0 -0.04(-1.23%)
Jan 14, 2019 3.240 3.240 3.240 0 -0.02(-0.61%)
Jan 11, 2019 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jan 10, 2019 3.260 3.260 3.260 3.260 4,300 +0.00(+0.00%)
Jan 09, 2019 3.305 3.305 3.260 3.260 1,300 -0.13(-3.83%)
Jan 08, 2019 3.212 3.390 3.212 3.390 42,832 +0.29(+9.53%)
Jan 04, 2019 3.095 3.095 3.095 0 +0.10(+3.17%)
Dec 31, 2018 3.000 3.000 3.000 0 +0.11(+3.66%)
Dec 28, 2018 2.876 2.894 2.876 2.894 38,300 +0.07(+2.41%)
Dec 27, 2018 2.826 2.826 2.826 2.826 10,001 +0.03(+0.93%)
Dec 26, 2018 2.800 2.800 2.800 2.800 7,141 -0.04(-1.23%)
Dec 24, 2018 2.835 2.835 2.835 41 +0.00(+0.00%)
Dec 21, 2018 2.760 2.835 2.760 2.835 1,000 -0.04(-1.25%)
Dec 20, 2018 2.892 2.892 2.871 2.871 44,154 -0.10(-3.40%)
Dec 17, 2018 2.972 2.972 2.972 0 +0.00(+0.07%)
Dec 14, 2018 2.970 2.970 2.970 95 +0.00(+0.00%)
Dec 13, 2018 3.050 3.050 2.970 2.970 2,100 +0.01(+0.34%)
Dec 12, 2018 2.960 2.960 2.960 2.960 200 +0.05(+1.72%)
Dec 10, 2018 2.910 2.910 2.910 0 +0.07(+2.46%)
Dec 06, 2018 2.840 2.840 2.840 0 -0.23(-7.34%)
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.