Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortescue Metals Group Ltd (OP: FSUMF )

18.37 +0.64 (+3.61%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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 (%)
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%)
May 03, 2010 4.030 4.100 4.020 4.030 115,264 -0.12(-2.89%)
Apr 30, 2010 4.290 4.320 4.110 4.150 185,739 -0.29(-6.53%)
Apr 29, 2010 4.430 4.470 4.430 4.440 67,686 -0.02(-0.45%)
Apr 28, 2010 4.450 4.520 4.350 4.460 119,134 +0.06(+1.36%)
Apr 27, 2010 4.600 4.630 4.370 4.400 82,947 -0.24(-5.17%)
Apr 26, 2010 4.700 4.700 4.620 4.640 54,448 +0.00(+0.00%)
Apr 23, 2010 4.650 4.650 4.600 4.640 51,025 -0.06(-1.28%)
Apr 22, 2010 4.760 4.760 4.650 4.700 94,605 -0.17(-3.49%)
Apr 21, 2010 4.850 4.950 4.850 4.870 32,609 +0.04(+0.83%)
Apr 20, 2010 4.860 4.860 4.760 4.830 30,429 +0.15(+3.21%)
Apr 19, 2010 4.810 4.810 4.650 4.680 98,360 -0.21(-4.29%)
Apr 16, 2010 4.950 5.020 4.870 4.890 65,242 -0.16(-3.17%)
Apr 15, 2010 5.070 5.070 5.000 5.050 28,851 -0.04(-0.79%)
Apr 14, 2010 5.030 5.090 5.030 5.090 95,358 +0.15(+3.04%)
Apr 13, 2010 4.860 4.940 4.800 4.940 44,275 +0.08(+1.65%)
Apr 12, 2010 4.820 4.920 4.820 4.860 71,816 +0.17(+3.62%)
Apr 09, 2010 4.610 4.700 4.610 4.690 27,941 -0.01(-0.21%)
Apr 08, 2010 4.580 4.700 4.580 4.700 42,703 +0.12(+2.62%)
Apr 07, 2010 4.650 4.660 4.580 4.580 32,209 -0.09(-1.93%)
Apr 06, 2010 4.700 4.700 4.610 4.670 62,519 -0.01(-0.21%)
Apr 05, 2010 4.560 4.680 4.560 4.680 89,625 +0.04(+0.86%)
Apr 01, 2010 4.640 4.640 4.640 0 +0.09(+1.98%)
Mar 31, 2010 4.550 4.550 4.500 4.550 27,350 +0.00(+0.00%)
Mar 30, 2010 4.640 4.640 4.470 4.550 158,788 +0.05(+1.11%)
Mar 29, 2010 4.500 4.500 4.380 4.500 55,990 +0.15(+3.45%)
Mar 26, 2010 4.350 4.430 4.350 4.350 26,850 -0.02(-0.46%)
Mar 25, 2010 4.380 4.440 4.370 4.370 57,001 +0.00(+0.00%)
Mar 24, 2010 4.350 4.420 4.350 4.370 4,689 -0.05(-1.13%)
Mar 23, 2010 4.330 4.450 4.330 4.420 24,667 -0.03(-0.67%)
Mar 22, 2010 4.230 4.450 4.230 4.450 38,080 +0.02(+0.45%)
Mar 19, 2010 4.550 4.550 4.430 4.430 36,947 -0.07(-1.56%)
Mar 18, 2010 4.560 4.580 4.500 4.500 15,600 -0.10(-2.17%)
Mar 17, 2010 4.520 4.600 4.450 4.600 15,911 +0.10(+2.22%)
Mar 16, 2010 4.400 4.550 4.400 4.500 65,510 +0.10(+2.27%)
Mar 15, 2010 4.400 4.400 4.370 4.400 93,520 -0.18(-3.93%)
Mar 12, 2010 4.550 4.600 4.500 4.580 150,669 +0.15(+3.39%)
Mar 11, 2010 4.420 4.460 4.410 4.430 23,257 +0.08(+1.84%)
Mar 10, 2010 4.340 4.460 4.340 4.350 6,944 -0.05(-1.14%)
Mar 09, 2010 4.420 4.420 4.330 4.400 21,294 +0.01(+0.23%)
Mar 08, 2010 4.460 4.480 4.380 4.390 27,759 +0.01(+0.23%)
Mar 05, 2010 4.320 4.390 4.300 4.380 95,716 -0.02(-0.45%)
Mar 04, 2010 4.480 4.480 4.340 4.400 3,786,563 +0.00(+0.00%)
Mar 03, 2010 4.310 4.420 4.310 4.400 12,524,000 +0.15(+3.53%)
Mar 02, 2010 4.330 4.330 4.200 4.250 23,733 -0.03(-0.70%)
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.