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 (%)
May 29, 2020 8.860 8.860 8.860 8.860 200 -0.04(-0.45%)
May 28, 2020 8.900 8.900 8.900 8.900 353 +0.25(+2.89%)
May 27, 2020 8.600 8.650 8.600 8.650 951 -0.30(-3.35%)
May 26, 2020 8.950 8.950 8.950 90 +0.00(+0.00%)
May 22, 2020 8.710 8.950 8.710 8.950 11,300 +0.10(+1.13%)
May 21, 2020 8.945 8.945 8.850 8.850 723 -0.27(-2.96%)
May 20, 2020 9.142 9.142 9.120 9.120 2,374 -0.14(-1.51%)
May 19, 2020 8.680 9.260 8.680 9.260 8,674 +0.59(+6.81%)
May 18, 2020 8.450 8.765 8.450 8.670 11,252 +0.62(+7.70%)
May 15, 2020 7.800 8.062 7.800 8.050 25,000 +0.25(+3.21%)
May 13, 2020 7.800 7.800 7.800 0 +0.25(+3.31%)
May 12, 2020 7.550 7.550 7.550 7.550 63,300 -0.10(-1.31%)
May 11, 2020 7.500 7.650 7.500 7.650 6,174 -0.06(-0.78%)
May 08, 2020 7.650 7.860 7.650 7.710 5,200 +0.61(+8.59%)
May 06, 2020 7.100 7.100 7.100 0 +0.00(+0.00%)
May 05, 2020 7.100 7.100 7.100 12 +0.00(+0.00%)
May 04, 2020 7.100 7.100 7.100 7.100 248 -0.14(-1.93%)
May 01, 2020 7.241 7.241 7.240 7.240 800 -0.74(-9.27%)
Apr 30, 2020 8.140 8.140 7.980 7.980 1,031 +0.06(+0.76%)
Apr 29, 2020 7.750 7.920 7.750 7.920 1,004 +0.62(+8.49%)
Apr 27, 2020 7.300 7.300 7.300 0 -0.05(-0.68%)
Apr 24, 2020 7.350 7.350 7.350 7.350 5,000 +0.45(+6.52%)
Apr 22, 2020 6.900 6.900 6.900 0 -0.10(-1.43%)
Apr 21, 2020 7.040 7.040 7.000 7.000 4,007 -0.01(-0.14%)
Apr 20, 2020 7.010 7.010 7.010 7.010 2,000 -0.16(-2.23%)
Apr 17, 2020 7.210 7.210 7.170 7.170 3,700 +0.06(+0.84%)
Apr 15, 2020 7.110 7.110 7.110 0 -0.19(-2.60%)
Apr 14, 2020 7.300 7.300 7.300 7.300 500 +0.00(+0.00%)
Apr 13, 2020 7.190 7.350 7.190 7.300 8,499 +0.23(+3.25%)
Apr 09, 2020 7.050 7.150 7.050 7.070 9,500 -0.10(-1.39%)
Apr 08, 2020 7.170 7.170 7.170 29 +0.00(+0.00%)
Apr 07, 2020 6.820 7.350 6.820 7.170 49,781 +0.42(+6.22%)
Apr 06, 2020 6.490 6.750 6.490 6.750 4,000 +0.47(+7.48%)
Apr 03, 2020 6.220 6.280 6.220 6.280 7,000 +0.24(+3.97%)
Apr 02, 2020 6.040 6.040 6.040 55 +0.00(+0.00%)
Apr 01, 2020 6.040 6.040 6.040 6.040 9,286 +0.03(+0.50%)
Mar 31, 2020 6.010 6.010 6.010 6.010 160 +0.00(+0.00%)
Mar 27, 2020 6.010 6.010 6.010 0 -0.35(-5.44%)
Mar 26, 2020 6.332 6.450 6.260 6.356 49,805 +0.26(+4.20%)
Mar 25, 2020 5.810 6.100 5.810 6.100 32,360 +0.49(+8.73%)
Mar 24, 2020 5.420 6.030 5.420 5.610 7,569 +0.36(+6.86%)
Mar 23, 2020 5.200 5.250 5.200 5.250 4,059 -0.68(-11.47%)
Mar 20, 2020 6.300 6.300 5.930 5.930 500 -0.32(-5.12%)
Mar 19, 2020 6.250 6.250 6.250 6.250 1,050 +0.25(+4.17%)
Mar 18, 2020 5.840 6.000 5.840 6.000 3,693 -0.17(-2.76%)
Mar 17, 2020 6.170 6.170 6.170 6.170 200 +0.37(+6.38%)
Mar 16, 2020 5.780 5.800 5.765 5.800 17,782 -0.40(-6.45%)
Mar 13, 2020 6.050 6.200 6.050 6.200 12,100 +0.96(+18.43%)
Mar 12, 2020 5.500 5.500 5.160 5.235 9,900 -0.76(-12.75%)
Mar 11, 2020 5.940 6.060 5.940 6.000 2,700 +0.29(+5.08%)
Mar 10, 2020 5.710 5.710 5.710 5.710 1,450 -0.07(-1.21%)
Mar 09, 2020 5.770 5.780 5.400 5.780 15,754 -0.68(-10.53%)
Mar 06, 2020 6.460 6.460 6.460 6.460 3,000 +0.00(+0.00%)
Mar 05, 2020 6.440 6.460 6.440 6.460 21,711 +0.23(+3.69%)
Mar 04, 2020 6.240 6.240 6.230 6.230 1,600 -0.07(-1.11%)
Mar 03, 2020 6.300 6.330 6.250 6.300 4,200 +0.25(+4.13%)
Mar 02, 2020 6.000 6.050 5.820 6.050 5,636 -0.21(-3.32%)
Feb 28, 2020 6.500 6.500 6.258 6.258 26,700 -0.64(-9.31%)
Feb 27, 2020 6.950 7.045 6.890 6.900 8,905 -0.20(-2.82%)
Feb 26, 2020 7.100 7.100 7.100 7.100 188 +0.00(+0.00%)
Feb 25, 2020 7.050 7.100 7.030 7.100 1,941 +0.10(+1.43%)
Feb 24, 2020 7.200 7.200 7.000 7.000 10,130 -0.29(-3.98%)
Feb 21, 2020 7.290 7.290 7.290 7.290 15,200 -0.01(-0.14%)
Feb 20, 2020 7.340 7.340 7.300 7.300 1,313 -0.17(-2.28%)
Feb 19, 2020 7.420 7.580 7.420 7.470 2,842 +0.19(+2.61%)
Feb 18, 2020 7.350 7.350 7.280 7.280 1,245 -0.07(-0.95%)
Feb 13, 2020 7.350 7.350 7.350 0 -0.18(-2.39%)
Feb 12, 2020 7.530 7.530 7.530 3 +0.00(+0.00%)
Feb 11, 2020 7.530 7.530 7.530 7.530 375 +0.37(+5.17%)
Feb 10, 2020 7.160 7.160 7.160 7.160 1,000 -0.04(-0.56%)
Feb 07, 2020 7.080 7.290 7.080 7.200 7,600 -0.37(-4.89%)
Feb 06, 2020 7.570 7.570 7.570 7.570 1,144 -0.21(-2.70%)
Feb 05, 2020 7.780 7.780 7.730 7.780 31,750 +0.57(+7.91%)
Feb 04, 2020 7.210 7.210 7.210 20 +0.00(+0.00%)
Feb 03, 2020 7.350 7.350 7.210 7.210 1,882 -0.22(-2.96%)
Jan 31, 2020 7.550 7.740 7.430 7.430 26,600 -0.12(-1.59%)
Jan 30, 2020 7.390 7.575 7.390 7.550 30,848 -0.22(-2.83%)
Jan 28, 2020 7.770 7.770 7.770 0 -0.33(-4.07%)
Jan 27, 2020 8.400 8.400 8.100 8.100 1,670 -0.54(-6.25%)
Jan 24, 2020 8.640 8.640 8.640 8.640 1,000 +0.04(+0.52%)
Jan 23, 2020 8.730 8.730 8.510 8.595 1,928 +0.02(+0.17%)
Jan 22, 2020 8.685 8.890 8.460 8.580 5,499 +0.41(+5.02%)
Jan 21, 2020 8.090 8.210 8.090 8.170 19,521 +0.32(+4.08%)
Jan 17, 2020 7.680 7.850 7.680 7.850 3,200 +0.35(+4.67%)
Jan 16, 2020 7.467 7.500 7.467 7.500 585 +0.13(+1.76%)
Jan 15, 2020 7.370 7.370 7.370 7.370 915 -0.16(-2.12%)
Jan 14, 2020 7.530 7.530 7.530 7.530 254 +0.11(+1.48%)
Jan 13, 2020 7.290 7.420 7.290 7.420 8,729 +0.16(+2.20%)
Jan 10, 2020 7.260 7.260 7.260 7.260 1,700 +0.01(+0.14%)
Jan 08, 2020 7.250 7.250 7.250 0 -0.15(-2.03%)
Jan 07, 2020 7.400 7.400 7.400 7.400 24,350 -0.00(-0.03%)
Jan 06, 2020 7.402 7.402 7.402 7.402 150 -0.04(-0.51%)
Jan 03, 2020 7.400 7.440 7.400 7.440 22,300 -0.11(-1.46%)
Jan 02, 2020 7.640 7.640 7.550 7.550 3,446 +0.00(+0.00%)
Dec 31, 2019 7.500 7.600 7.500 7.550 1,700 +0.11(+1.53%)
Dec 30, 2019 7.440 7.580 7.420 7.436 3,600 -0.16(-2.09%)
Dec 27, 2019 7.560 7.595 7.550 7.595 1,300 +0.11(+1.54%)
Dec 26, 2019 7.530 7.530 7.360 7.480 7,250 -0.05(-0.66%)
Dec 20, 2019 7.530 7.530 7.530 0 -0.07(-0.92%)
Dec 19, 2019 7.600 7.600 7.600 7.600 275 +0.11(+1.47%)
Dec 18, 2019 7.490 7.490 7.490 7.490 4,426 +0.04(+0.54%)
Dec 17, 2019 7.520 7.520 7.450 7.450 15,575 +0.02(+0.27%)
Dec 16, 2019 7.500 7.500 7.430 7.430 2,343 +0.08(+1.09%)
Dec 13, 2019 7.290 7.400 7.290 7.350 10,000 +0.16(+2.23%)
Dec 12, 2019 7.100 7.190 7.100 7.190 805 +0.17(+2.42%)
Dec 11, 2019 7.070 7.070 7.020 7.020 4,600 -0.05(-0.71%)
Dec 10, 2019 7.070 7.070 7.070 7.070 301 +0.10(+1.43%)
Dec 09, 2019 6.890 7.000 6.890 6.970 13,828 +0.19(+2.80%)
Dec 06, 2019 6.710 6.780 6.710 6.780 4,200 -0.05(-0.73%)
Dec 05, 2019 6.830 6.830 6.830 6.830 1,362 +0.05(+0.74%)
Dec 04, 2019 6.570 6.780 6.570 6.780 2,512 +0.23(+3.51%)
Dec 03, 2019 6.650 6.650 6.550 6.550 37,398 -0.06(-0.91%)
Dec 02, 2019 6.754 6.754 6.610 6.610 1,660 +0.00(+0.08%)
Nov 26, 2019 6.605 6.605 6.605 0 +0.18(+2.72%)
Nov 25, 2019 6.430 6.430 6.430 6.430 1,025 +0.03(+0.47%)
Nov 22, 2019 6.440 6.440 6.400 6.400 3,000 +0.08(+1.19%)
Nov 21, 2019 6.325 6.325 6.325 50 +0.00(+0.00%)
Nov 20, 2019 6.330 6.330 6.220 6.325 755 +0.26(+4.24%)
Nov 19, 2019 6.068 6.068 6.068 55 +0.00(+0.00%)
Nov 18, 2019 6.068 6.068 6.068 6.068 280 +0.19(+3.20%)
Nov 13, 2019 5.880 5.880 5.880 0 -0.22(-3.61%)
Nov 12, 2019 6.100 6.100 6.100 3 +0.00(+0.00%)
Nov 11, 2019 6.100 6.100 6.100 6.100 387 -0.40(-6.15%)
Nov 08, 2019 6.500 6.500 6.500 6.500 23,600 -0.01(-0.19%)
Nov 06, 2019 6.513 6.513 6.513 0 -0.02(-0.24%)
Nov 05, 2019 6.500 6.528 6.500 6.528 3,575 +0.03(+0.43%)
Nov 04, 2019 6.500 6.500 6.500 6.500 500 +0.29(+4.67%)
Nov 01, 2019 6.210 6.210 6.210 6.210 500 +0.14(+2.31%)
Oct 31, 2019 6.070 6.070 6.070 6.070 100 +0.20(+3.41%)
Oct 30, 2019 5.870 5.870 5.870 5.870 2,001 -0.19(-3.14%)
Oct 29, 2019 6.060 6.060 6.060 6.060 1,802 -0.11(-1.78%)
Oct 28, 2019 6.080 6.170 6.080 6.170 1,500 +0.17(+2.92%)
Oct 25, 2019 5.975 5.995 5.975 5.995 2,600 -0.12(-2.04%)
Oct 24, 2019 6.120 6.120 6.120 6.120 960 +0.22(+3.73%)
Oct 23, 2019 5.810 5.900 5.810 5.900 6,100 +0.05(+0.79%)
Oct 22, 2019 5.570 5.570 5.854 33,098 +0.28(+5.09%)
Oct 21, 2019 5.570 5.570 5.570 5.570 1,000 +0.01(+0.18%)
Oct 18, 2019 5.670 5.670 5.560 5.560 600 +0.11(+2.02%)
Oct 17, 2019 5.610 5.610 5.450 5.450 760 -0.27(-4.80%)
Oct 16, 2019 5.705 5.725 5.705 5.725 32,001 -0.04(-0.61%)
Oct 15, 2019 5.860 5.880 5.760 5.760 32,100 -0.10(-1.71%)
Oct 14, 2019 5.868 5.930 5.860 5.860 1,500 +0.18(+3.17%)
Oct 10, 2019 5.680 5.680 5.680 0 +0.00(+0.00%)
Oct 09, 2019 5.680 5.680 5.680 5.680 1,000 -0.15(-2.57%)
Oct 08, 2019 5.830 5.830 5.830 5.830 350 -0.21(-3.40%)
Oct 07, 2019 6.035 6.035 6.035 6.035 110 +0.32(+5.56%)
Oct 04, 2019 5.717 5.717 5.717 12 +0.00(+0.00%)
Oct 03, 2019 5.717 5.717 5.717 5.717 590 +0.14(+2.46%)
Oct 02, 2019 5.690 5.690 5.580 5.580 3,835 -0.11(-1.93%)
Oct 01, 2019 5.770 5.770 5.690 5.690 25,723 -0.21(-3.56%)
Sep 30, 2019 5.930 5.930 5.900 5.900 984 -0.04(-0.67%)
Sep 27, 2019 5.880 5.940 5.880 5.940 40,500 +0.19(+3.30%)
Sep 26, 2019 5.860 5.860 5.750 5.750 13,450 +0.06(+1.06%)
Sep 25, 2019 5.690 5.690 5.690 5.690 535 -0.12(-2.07%)
Sep 24, 2019 5.850 5.850 5.810 5.810 200 -0.18(-3.01%)
Sep 23, 2019 6.030 6.030 5.990 5.990 7,100 -0.11(-1.80%)
Sep 20, 2019 6.140 6.140 6.100 40,000 -0.04(-0.65%)
Sep 19, 2019 6.170 6.170 6.140 6.140 48,387 +0.02(+0.33%)
Sep 18, 2019 6.225 6.225 6.120 6.120 1,200 -0.01(-0.16%)
Sep 16, 2019 6.130 6.130 6.130 0 -0.11(-1.76%)
Sep 13, 2019 6.210 6.280 6.210 6.240 300 +0.05(+0.81%)
Sep 12, 2019 6.122 6.200 6.122 6.190 60,440 +0.19(+3.08%)
Sep 11, 2019 5.990 6.030 5.990 6.005 4,500 +0.21(+3.71%)
Sep 10, 2019 5.790 5.790 5.790 5.790 5,803 -0.02(-0.34%)
Sep 09, 2019 5.810 5.810 5.810 5.810 860 +0.10(+1.84%)
Sep 06, 2019 5.705 5.705 5.705 5.705 8,000 +0.07(+1.15%)
Sep 05, 2019 5.640 5.640 5.640 5.640 120 +0.11(+1.99%)
Sep 04, 2019 5.530 5.530 5.530 5.530 10,100 +0.47(+9.29%)
Aug 29, 2019 5.060 5.060 5.060 0 +0.00(+0.00%)
Aug 28, 2019 5.060 5.060 5.060 5.060 1,617 -0.06(-1.17%)
Aug 27, 2019 5.010 5.120 5.010 5.120 4,100 +0.25(+5.13%)
Aug 26, 2019 4.870 4.870 4.870 4.870 1,465 -0.05(-1.02%)
Aug 22, 2019 4.920 4.920 4.920 0 -0.14(-2.77%)
Aug 20, 2019 5.060 5.060 5.060 0 -0.19(-3.62%)
Aug 19, 2019 5.180 5.250 5.180 5.250 6,425 +0.05(+0.91%)
Aug 16, 2019 5.202 5.202 5.150 5.202 51,300 +0.11(+2.21%)
Aug 15, 2019 5.090 5.090 5.090 5.090 72,976 +0.15(+3.04%)
Aug 14, 2019 4.980 4.980 4.940 4.940 2,100 -0.04(-0.80%)
Aug 13, 2019 4.980 4.980 4.980 4.980 200 +0.37(+8.12%)
Aug 12, 2019 4.710 4.710 4.606 4.606 1,015 -0.23(-4.83%)
Aug 09, 2019 4.840 4.840 4.840 4.840 100 -0.21(-4.06%)
Aug 08, 2019 4.970 5.045 4.950 5.045 12,755 +0.33(+7.11%)
Aug 07, 2019 4.710 4.710 4.710 4.710 66,520 -0.19(-3.88%)
Aug 06, 2019 5.030 5.030 4.900 4.900 2,675 +0.17(+3.59%)
Aug 05, 2019 4.860 4.860 4.720 4.730 8,475 -0.41(-7.98%)
Aug 02, 2019 5.460 5.460 5.140 5.140 9,400 -0.40(-7.22%)
Aug 01, 2019 5.630 5.630 5.540 5.540 1,500 -0.17(-2.98%)
Jul 31, 2019 5.630 5.710 5.630 5.710 200 +0.04(+0.74%)
Jul 30, 2019 5.660 5.680 5.660 5.668 7,550 +0.01(+0.14%)
Jul 29, 2019 5.660 5.660 5.660 5.660 209 +0.00(+0.00%)
Jul 26, 2019 5.700 5.760 5.660 5.660 3,000 +0.00(+0.00%)
Jul 25, 2019 5.660 5.700 5.660 5.660 9,789 -0.34(-5.67%)
Jul 24, 2019 6.055 6.055 6.000 6.000 14,700 -0.18(-2.91%)
Jul 23, 2019 6.180 6.180 6.170 6.180 68,000 -0.01(-0.16%)
Jul 22, 2019 6.190 6.190 6.190 6.190 100 +0.07(+1.11%)
Jul 19, 2019 6.122 6.122 6.122 6.122 400 +0.04(+0.61%)
Jul 18, 2019 6.100 6.100 6.070 6.085 7,419 -0.03(-0.41%)
Jul 17, 2019 6.110 6.110 6.110 6.110 2,000 -0.09(-1.45%)
Jul 16, 2019 6.460 6.460 6.200 6.200 3,420 -0.12(-1.90%)
Jul 15, 2019 6.100 6.320 6.100 6.320 4,695 +0.17(+2.76%)
Jul 12, 2019 6.150 6.150 6.150 40 +0.00(+0.00%)
Jul 11, 2019 6.130 6.150 6.130 6.150 3,000 -0.01(-0.16%)
Jul 10, 2019 6.130 6.170 6.130 6.160 14,226 -0.03(-0.48%)
Jul 09, 2019 6.170 6.190 6.120 6.190 38,519 -0.08(-1.28%)
Jul 08, 2019 6.150 6.270 6.150 6.270 350 +0.22(+3.64%)
Jul 05, 2019 6.270 6.270 6.025 6.050 5,300 -0.52(-7.91%)
Jul 03, 2019 6.600 6.630 6.570 6.570 8,300 +0.15(+2.34%)
Jul 02, 2019 6.420 6.465 6.420 6.420 5,640 -0.03(-0.47%)
Jul 01, 2019 6.350 6.450 6.350 6.450 93,318 +0.13(+2.06%)
Jun 28, 2019 6.320 6.320 6.320 1 +0.00(+0.00%)
Jun 27, 2019 6.350 6.350 6.320 6.320 9,900 +0.19(+3.10%)
Jun 26, 2019 6.010 6.130 6.010 6.130 350 +0.15(+2.51%)
Jun 25, 2019 6.020 6.040 5.980 5.980 1,041 -0.16(-2.61%)
Jun 24, 2019 6.095 6.140 6.077 6.140 2,212 +0.04(+0.66%)
Jun 21, 2019 6.050 6.100 6.050 6.100 4,500 +0.18(+3.04%)
Jun 20, 2019 5.920 5.920 5.920 1 +0.00(+0.00%)
Jun 19, 2019 5.960 5.970 5.920 5.920 11,790 -0.13(-2.15%)
Jun 18, 2019 6.000 6.050 6.000 6.050 10,599 +0.24(+4.13%)
Jun 17, 2019 5.790 5.862 5.780 5.810 3,314 -0.09(-1.53%)
Jun 14, 2019 6.000 6.050 5.900 5.900 54,900 +0.07(+1.20%)
Jun 13, 2019 5.850 5.850 5.830 5.830 13,590 -0.11(-1.85%)
Jun 12, 2019 5.955 5.970 5.940 5.940 2,850 +0.30(+5.32%)
Jun 11, 2019 5.590 5.640 5.590 5.640 200 +0.04(+0.71%)
Jun 10, 2019 5.410 5.625 5.410 5.600 93,221 +0.15(+2.75%)
Jun 07, 2019 5.560 5.560 5.450 5.450 15,000 -0.03(-0.55%)
Jun 05, 2019 5.480 5.480 5.480 0 +0.03(+0.55%)
Jun 04, 2019 5.370 5.455 5.370 5.450 5,530 -0.04(-0.73%)
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.