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

Fortescue Metals Group Ltd (OP: FSUMF )

15.60 UNCHANGED
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 11, 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, 2018 3.215 3.240 3.190 3.190 7,224 +0.02(+0.63%)
Jul 27, 2018 3.170 3.170 3.170 0 -0.23(-6.63%)
Jul 25, 2018 3.395 3.395 3.395 1 +0.04(+1.33%)
Jul 24, 2018 3.330 3.351 3.330 3.351 11,750 +0.05(+1.53%)
Jul 23, 2018 3.301 3.301 3.300 3.300 6,162 +0.00(+0.00%)
Jul 19, 2018 3.300 3.300 3.300 0 +0.07(+2.17%)
Jul 18, 2018 3.230 3.230 3.230 3.230 249 +0.00(+0.00%)
Jul 16, 2018 3.230 3.230 3.230 0 +0.07(+2.21%)
Jul 13, 2018 3.160 3.160 3.160 3.160 3,000 -0.09(-2.77%)
Jul 12, 2018 3.250 3.250 3.250 3.250 5,000 +0.02(+0.62%)
Jul 10, 2018 3.230 3.230 3.230 0 +0.07(+2.22%)
Jul 05, 2018 3.160 3.160 3.160 50 -0.01(-0.32%)
Jul 03, 2018 3.170 3.170 3.170 0 -0.15(-4.52%)
Jun 26, 2018 3.320 3.320 3.320 2 -0.07(-2.06%)
Jun 25, 2018 3.390 3.390 3.390 3.390 200 -0.02(-0.59%)
Jun 21, 2018 3.410 3.410 3.410 0 +0.06(+1.79%)
Jun 19, 2018 3.350 3.350 3.350 0 -0.06(-1.76%)
Jun 18, 2018 3.410 3.460 3.410 3.410 2,176 -0.09(-2.57%)
Jun 13, 2018 3.500 3.500 3.500 56,201 +0.02(+0.57%)
Jun 12, 2018 3.480 3.480 3.480 3.480 200 -0.12(-3.33%)
Jun 11, 2018 3.620 3.620 3.620 3.600 727 +0.00(+0.00%)
Jun 08, 2018 3.600 3.600 3.600 3.600 200 -0.09(-2.44%)
Jun 07, 2018 3.620 3.690 3.620 3.690 7,677 -0.05(-1.34%)
Jun 06, 2018 3.740 3.740 3.740 3.740 2,000 +0.09(+2.33%)
Jun 05, 2018 3.670 3.670 3.655 3.655 114,120 +0.03(+0.97%)
Jun 04, 2018 3.620 3.620 3.620 3.620 8,987 +0.02(+0.56%)
Jun 01, 2018 3.595 3.600 3.595 3.600 521 +0.09(+2.56%)
May 31, 2018 3.510 3.510 3.510 3.510 1,700 +0.01(+0.29%)
May 30, 2018 3.500 3.500 3.500 3.500 200 +0.05(+1.45%)
May 29, 2018 3.450 3.450 3.450 3.450 300 -0.08(-2.27%)
May 22, 2018 3.530 3.530 3.530 0 -0.02(-0.59%)
May 21, 2018 3.590 3.590 3.551 3.551 800 -0.04(-1.09%)
May 18, 2018 3.590 3.590 3.590 3.590 500 -0.04(-1.10%)
May 17, 2018 3.663 3.663 3.630 3.630 600 -0.04(-1.09%)
May 11, 2018 3.670 3.670 3.670 0 +0.07(+1.94%)
May 09, 2018 3.600 3.600 3.600 0 +0.00(+0.00%)
May 03, 2018 3.600 3.600 3.600 0 +0.08(+2.27%)
May 02, 2018 3.520 3.545 3.520 3.520 4,607 +0.02(+0.57%)
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.