Indicators

Fortescue Metals Group Ltd (OP: FSUMF )

16.49 -0.38 (-2.25%)

Streaming Delayed Price Updated: 3:20 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.430	3.570	3.430	3.430	35,460	+0.00(+0.00%)
May 27, 2010	3.430	3.430	3.360	3.430	114,100	+0.29(+9.24%)
May 26, 2010	3.240	3.280	3.050	3.140	126,876	+0.30(+10.56%)
May 25, 2010	2.830	2.840	2.650	2.840	267,194	-0.23(-7.49%)
May 24, 2010	3.140	3.170	3.050	3.070	42,709	-0.07(-2.23%)
May 21, 2010	2.900	3.190	2.900	3.140	162,345	+0.24(+8.28%)
May 20, 2010	2.900	2.970	2.800	2.900	279,373	-0.36(-11.04%)
May 19, 2010	3.250	3.320	3.210	3.260	141,017	-0.19(-5.51%)
May 18, 2010	3.510	3.640	3.450	3.450	59,942	-0.10(-2.82%)
May 17, 2010	3.610	3.650	3.420	3.550	92,429	-0.18(-4.83%)
May 14, 2010	3.800	3.860	3.700	3.730	122,385	-0.10(-2.61%)
May 13, 2010	3.850	3.950	3.830	3.830	118,270	+0.04(+1.06%)
May 12, 2010	3.810	3.850	3.750	3.790	60,911	-0.01(-0.26%)
May 11, 2010	3.750	3.800	3.750	3.800	71,043	-0.17(-4.28%)
May 10, 2010	4.030	4.030	3.970	3.970	162,199	+0.27(+7.30%)
May 07, 2010	3.660	3.750	3.620	3.700	121,397	+0.08(+2.21%)
May 06, 2010	3.840	3.840	3.460	3.620	101,663	-0.28(-7.18%)
May 05, 2010	3.850	3.920	3.800	3.900	144,310	+0.32(+8.94%)
May 04, 2010	3.670	3.670	3.490	3.580	298,414	-0.45(-11.17%)

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.