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 (%)
Jul 31, 2006 7.950 7.950 7.940 7.950 20,000 +0.00(+0.00%)
Jul 28, 2006 7.950 7.950 7.950 7.950 2,500 +0.50(+6.71%)
Jul 27, 2006 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Jul 26, 2006 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Jul 25, 2006 7.450 7.450 7.450 7.450 126 -0.30(-3.87%)
Jul 24, 2006 7.750 7.750 7.750 7.750 5,600 +0.00(+0.00%)
Jul 21, 2006 7.750 7.750 7.750 7.750 1,394 +0.30(+4.03%)
Jul 20, 2006 7.450 7.650 7.400 7.450 26,600 -0.05(-0.67%)
Jul 19, 2006 7.500 7.900 7.500 7.500 34,000 +0.50(+7.14%)
Jul 18, 2006 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jul 17, 2006 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jul 14, 2006 7.000 7.000 7.000 7.000 1,000 -1.30(-15.66%)
Jul 13, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jul 12, 2006 8.300 8.300 8.300 8.300 10,000 +0.00(+0.00%)
Jul 11, 2006 7.300 8.300 8.300 8.300 10,400 +1.00(+13.70%)
Jul 10, 2006 7.300 7.300 7.300 7.300 32,500 +0.00(+0.00%)
Jul 07, 2006 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jul 06, 2006 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jul 05, 2006 7.300 7.300 7.300 7.300 500 +0.30(+4.29%)
Jul 03, 2006 7.000 7.000 7.000 7.000 500 +1.10(+18.64%)
Jun 30, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 29, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 28, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 27, 2006 5.900 5.900 5.900 5.900 2,980 +0.00(+0.00%)
Jun 23, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 22, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 21, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 20, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 19, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 16, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 15, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 14, 2006 5.900 5.900 5.900 5.900 2,980 +0.00(+0.00%)
Jun 13, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 12, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 09, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 08, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 07, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 06, 2006 5.900 5.900 5.900 5.900 3,400 +0.00(+0.00%)
Jun 05, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 02, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 01, 2006 5.900 5.900 5.900 5.900 500 +0.10(+1.72%)
May 31, 2006 5.800 5.800 5.800 5.800 4,300 +0.50(+9.43%)
May 30, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
May 26, 2006 5.300 5.300 5.300 5.300 450 +0.65(+13.98%)
May 25, 2006 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
May 24, 2006 4.650 4.650 4.650 4.650 220 -0.15(-3.12%)
May 23, 2006 4.800 4.800 4.800 4.800 1,000 -0.80(-14.29%)
May 22, 2006 5.600 5.600 5.600 5.600 500 -0.45(-7.44%)
May 19, 2006 6.050 6.050 6.050 6.050 500 -0.15(-2.42%)
May 18, 2006 6.200 6.250 6.200 6.200 30,350 -0.25(-3.88%)
May 17, 2006 6.450 6.450 6.450 6.450 7,500 +0.00(+0.00%)
May 16, 2006 6.450 6.450 6.450 6.450 15,300 -0.74(-10.29%)
May 15, 2006 7.190 7.190 7.190 7.190 25,000 +0.00(+0.00%)
May 12, 2006 7.190 7.190 7.190 7.190 600 -0.46(-6.01%)
May 11, 2006 7.650 7.650 7.650 7.650 21,000 +0.65(+9.29%)
May 10, 2006 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
May 09, 2006 7.000 7.000 7.000 7.000 1,000 +0.10(+1.45%)
May 08, 2006 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
May 05, 2006 6.900 6.900 6.900 6.900 470 +0.55(+8.66%)
May 04, 2006 6.350 6.350 6.350 6.350 2,500 +1.60(+33.68%)
May 03, 2006 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
May 02, 2006 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
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.