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

Fortescue Metals Group Ltd (OP: FSUMF )

16.49 -0.38 (-2.25%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 31, 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 (%)
Aug 31, 2017 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 29, 2017 4.750 4.750 4.750 17 +0.02(+0.42%)
Aug 28, 2017 4.750 4.750 4.730 4.730 900 -0.03(-0.55%)
Aug 25, 2017 4.700 4.756 4.700 4.756 400 +0.10(+2.06%)
Aug 24, 2017 4.650 4.660 4.650 4.660 850 -0.11(-2.31%)
Aug 23, 2017 4.770 4.770 4.770 4.770 685 +0.02(+0.42%)
Aug 22, 2017 4.751 4.751 4.750 4.750 1,450 +0.20(+4.33%)
Aug 21, 2017 4.610 4.610 4.530 4.553 18,400 +0.37(+8.92%)
Aug 15, 2017 4.180 4.180 4.180 0 -0.31(-6.90%)
Aug 14, 2017 4.490 4.490 4.490 4.490 500 +0.15(+3.34%)
Aug 11, 2017 4.345 4.345 4.345 4.345 500 -0.16(-3.44%)
Aug 10, 2017 4.500 4.540 4.500 4.500 300 -0.00(-0.02%)
Aug 09, 2017 4.501 4.501 4.501 4.501 623 -0.18(-3.82%)
Aug 07, 2017 4.680 4.680 4.680 0 +0.13(+2.86%)
Aug 04, 2017 4.600 4.600 4.550 4.550 1,118 +0.16(+3.64%)
Aug 03, 2017 4.392 4.610 4.390 4.390 3,847 -0.08(-1.79%)
Aug 02, 2017 4.470 4.470 4.470 4.470 10,924 -0.07(-1.54%)
Aug 01, 2017 4.692 4.692 4.540 4.540 5,100 -0.04(-0.87%)
Jul 31, 2017 4.550 4.643 4.550 4.580 2,925 +0.13(+2.92%)
Jul 28, 2017 4.330 4.450 4.250 4.450 4,866 +0.30(+7.23%)
Jul 27, 2017 4.170 4.170 4.150 4.150 1,800 -0.10(-2.35%)
Jul 26, 2017 4.080 4.250 4.080 4.250 5,700 +0.25(+6.25%)
Jul 25, 2017 4.130 4.130 4.000 4.000 1,600 +0.05(+1.27%)
Jul 21, 2017 3.950 3.950 3.950 80 -0.30(-7.06%)
Jul 19, 2017 4.250 4.250 4.250 0 -0.07(-1.67%)
Jul 18, 2017 4.250 4.322 4.250 4.322 1,101 +0.09(+2.17%)
Jul 17, 2017 4.230 4.230 4.230 4.230 5,000 +0.13(+3.17%)
Jul 14, 2017 4.000 4.100 4.000 4.100 2,211 +0.05(+1.23%)
Jul 12, 2017 4.050 4.050 4.050 41 +0.14(+3.58%)
Jul 11, 2017 3.910 3.910 3.910 3.910 1,000 +0.04(+1.03%)
Jul 07, 2017 3.870 3.870 3.870 0 -0.08(-2.03%)
Jul 03, 2017 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jun 29, 2017 3.950 3.950 3.950 0 +0.17(+4.50%)
Jun 27, 2017 3.780 3.780 3.780 72,001 +0.36(+10.53%)
Jun 23, 2017 3.420 3.420 3.420 0 -0.02(-0.58%)
Jun 21, 2017 3.440 3.440 3.440 25 -0.08(-2.33%)
Jun 20, 2017 3.522 3.522 3.522 3.522 1,000 +0.01(+0.34%)
Jun 19, 2017 3.518 3.554 3.510 3.510 890 -0.17(-4.62%)
Jun 16, 2017 3.680 3.680 3.680 3.680 270 +0.06(+1.65%)
Jun 14, 2017 3.620 3.620 3.620 0 +0.06(+1.63%)
Jun 13, 2017 3.639 3.639 3.498 3.562 3,400 +0.08(+2.35%)
Jun 08, 2017 3.480 3.480 3.480 0 -0.09(-2.52%)
Jun 07, 2017 3.610 3.610 3.570 3.570 570 +0.07(+2.00%)
Jun 06, 2017 3.620 3.620 3.500 3.500 5,718 -0.10(-2.78%)
Jun 02, 2017 3.600 3.600 3.600 50 +0.10(+2.87%)
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.