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 (%)
Nov 30, 2009 3.720 3.840 3.720 3.770 43,068 +0.10(+2.72%)
Nov 27, 2009 3.700 3.700 3.600 3.670 104,000 -0.28(-7.09%)
Nov 25, 2009 3.900 3.980 3.900 3.950 26,754 +0.17(+4.50%)
Nov 24, 2009 3.850 3.850 3.780 3.780 12,257 -0.16(-4.06%)
Nov 23, 2009 3.850 3.970 3.850 3.940 83,439 +0.14(+3.68%)
Nov 20, 2009 3.780 3.880 3.780 3.800 28,919 -0.11(-2.81%)
Nov 19, 2009 3.930 3.930 3.800 3.910 19,442 -0.04(-1.01%)
Nov 18, 2009 3.920 4.000 3.920 3.950 32,167 +0.06(+1.54%)
Nov 17, 2009 3.900 3.920 3.860 3.890 72,150 -0.08(-2.02%)
Nov 16, 2009 3.900 4.000 3.900 3.970 268,421 +0.22(+5.87%)
Nov 13, 2009 3.700 3.780 3.700 3.750 113,852 +0.05(+1.35%)
Nov 12, 2009 3.700 3.750 3.700 3.700 100,257 -0.05(-1.33%)
Nov 11, 2009 3.720 3.880 3.720 3.750 60,394 +0.05(+1.35%)
Nov 10, 2009 3.620 3.740 3.620 3.700 113,713 +0.05(+1.37%)
Nov 09, 2009 3.580 3.650 3.580 3.650 68,826 +0.20(+5.80%)
Nov 06, 2009 3.400 3.450 3.400 3.450 52,426 +0.05(+1.47%)
Nov 05, 2009 3.290 3.420 3.290 3.400 48,265 -0.01(-0.29%)
Nov 04, 2009 3.300 3.440 3.300 3.410 60,715 +0.11(+3.33%)
Nov 03, 2009 3.240 3.320 3.240 3.300 21,186 -0.04(-1.20%)
Nov 02, 2009 3.490 3.490 3.250 3.340 63,275 +0.08(+2.45%)
Oct 30, 2009 3.440 3.450 3.250 3.260 119,273 -0.16(-4.68%)
Oct 29, 2009 3.280 3.450 3.280 3.420 80,858 +0.12(+3.64%)
Oct 28, 2009 3.500 3.500 3.290 3.300 102,506 -0.22(-6.25%)
Oct 27, 2009 3.550 3.600 3.510 3.520 22,307 -0.06(-1.68%)
Oct 26, 2009 3.610 3.750 3.560 3.580 49,475 -0.09(-2.45%)
Oct 23, 2009 3.720 3.720 3.610 3.670 53,875 -0.04(-1.08%)
Oct 22, 2009 3.690 3.770 3.690 3.710 21,900 +0.05(+1.37%)
Oct 21, 2009 3.650 3.730 3.650 3.660 52,192 +0.00(+0.00%)
Oct 20, 2009 3.700 3.700 3.650 3.660 34,726 -0.09(-2.40%)
Oct 19, 2009 3.700 3.790 3.700 3.750 80,182 -0.05(-1.32%)
Oct 16, 2009 3.850 3.850 3.750 3.800 48,015 -0.07(-1.81%)
Oct 15, 2009 3.660 3.880 3.660 3.870 205,944 +0.22(+6.03%)
Oct 14, 2009 3.570 3.650 3.520 3.650 239,891 +0.19(+5.49%)
Oct 13, 2009 3.480 3.570 3.420 3.460 274,790 -0.09(-2.54%)
Oct 12, 2009 3.550 3.570 3.500 3.550 100,995 +0.13(+3.80%)
Oct 09, 2009 3.430 3.430 3.360 3.420 46,890 +0.02(+0.59%)
Oct 08, 2009 3.290 3.440 3.290 3.400 86,098 +0.16(+4.94%)
Oct 07, 2009 3.180 3.350 3.180 3.240 212,600 +0.17(+5.54%)
Oct 06, 2009 3.130 3.180 3.040 3.070 765,282 -0.10(-3.15%)
Oct 05, 2009 3.030 3.170 3.030 3.170 98,803 +0.09(+2.92%)
Oct 02, 2009 3.010 3.120 3.010 3.080 117,380 +0.03(+0.98%)
Oct 01, 2009 3.200 3.210 3.050 3.050 355,032 -0.14(-4.39%)
Sep 30, 2009 3.320 3.350 3.180 3.190 380,283 -0.15(-4.49%)
Sep 29, 2009 3.400 3.400 3.330 3.340 192,494 -0.03(-0.89%)
Sep 28, 2009 3.350 3.400 3.250 3.370 263,328 +0.04(+1.20%)
Sep 25, 2009 3.320 3.430 3.320 3.330 404,231 -0.08(-2.35%)
Sep 24, 2009 3.600 3.600 3.400 3.410 305,224 -0.29(-7.84%)
Sep 23, 2009 3.730 3.730 3.650 3.700 54,262 +0.00(+0.00%)
Sep 22, 2009 3.650 3.740 3.650 3.700 57,762 +0.10(+2.78%)
Sep 21, 2009 3.580 3.650 3.550 3.600 39,899 -0.01(-0.28%)
Sep 18, 2009 3.620 3.620 3.570 3.610 83,537 -0.01(-0.28%)
Sep 17, 2009 3.700 3.700 3.600 3.620 99,469 -0.10(-2.69%)
Sep 16, 2009 3.720 3.730 3.660 3.720 134,471 +0.07(+1.92%)
Sep 15, 2009 3.550 3.680 3.520 3.650 58,590 +0.08(+2.24%)
Sep 14, 2009 3.520 3.670 3.520 3.570 52,454 -0.13(-3.51%)
Sep 11, 2009 3.730 3.730 3.650 3.700 21,670 +0.00(+0.00%)
Sep 10, 2009 3.600 3.700 3.540 3.700 41,051 +0.10(+2.78%)
Sep 09, 2009 3.730 3.730 3.570 3.600 26,594 -0.03(-0.83%)
Sep 08, 2009 3.530 3.750 3.530 3.630 73,659 +0.14(+4.01%)
Sep 04, 2009 3.450 3.540 3.410 3.490 58,507 -0.08(-2.24%)
Sep 03, 2009 3.490 3.590 3.470 3.570 52,517 +0.14(+4.08%)
Sep 02, 2009 3.450 3.550 3.410 3.430 312,062 -0.06(-1.72%)
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.