Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fortescue Metals Group Ltd
(OP:
FSUMF
)
16.10
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
5.340
5.440
5.340
5.440
6,488
+0.14(+2.64%)
Jan 30, 2012
5.300
5.300
5.260
5.300
10,600
-0.06(-1.12%)
Jan 27, 2012
5.320
5.380
5.320
5.360
15,974
+0.18(+3.47%)
Jan 26, 2012
5.250
5.250
5.180
5.180
64,330
-0.01(-0.19%)
Jan 25, 2012
5.110
5.190
5.000
5.190
100,012,240
+0.02(+0.39%)
Jan 24, 2012
5.040
5.170
5.040
5.170
11,400
-0.10(-1.90%)
Jan 23, 2012
5.320
5.320
5.250
5.270
17,100
-0.18(-3.30%)
Jan 20, 2012
5.380
5.450
5.380
5.450
28,521
+0.17(+3.22%)
Jan 19, 2012
5.240
5.320
5.240
5.280
18,625
-0.01(-0.19%)
Jan 18, 2012
5.200
5.290
5.200
5.290
40,112
+0.30(+6.01%)
Jan 17, 2012
4.940
5.000
4.940
4.990
70,782
+0.12(+2.46%)
Jan 12, 2012
4.870
4.870
4.870
0
+0.08(+1.67%)
Jan 11, 2012
4.870
4.870
4.770
4.790
7,403
+0.06(+1.27%)
Jan 10, 2012
4.740
4.750
4.730
4.730
4,727
+0.18(+3.96%)
Jan 09, 2012
4.520
4.550
4.520
4.550
34,304
+0.02(+0.44%)
Jan 06, 2012
4.500
4.600
4.500
4.530
6,150
-0.10(-2.16%)
Jan 05, 2012
4.650
4.650
4.600
4.630
12,500
-0.10(-2.11%)
Jan 04, 2012
4.730
4.730
4.730
4.730
10,500
+0.38(+8.74%)
Dec 30, 2011
4.310
4.390
4.310
4.350
25,002
+0.04(+0.93%)
Dec 29, 2011
4.310
4.330
4.300
4.310
33,181
-0.03(-0.69%)
Dec 28, 2011
4.400
4.410
4.340
4.340
37,090
-0.19(-4.19%)
Dec 27, 2011
4.610
4.610
4.520
4.530
3,840
-0.03(-0.66%)
Dec 23, 2011
4.510
4.560
4.510
4.560
12,167
+0.04(+0.88%)
Dec 21, 2011
4.500
4.520
4.450
4.520
5,550
+0.02(+0.44%)
Dec 20, 2011
4.420
4.500
4.400
4.500
21,410
+0.12(+2.74%)
Dec 19, 2011
4.290
4.500
4.290
4.380
20,377
-0.16(-3.52%)
Dec 16, 2011
4.540
4.540
4.540
4.540
1,800
+0.02(+0.44%)
Dec 15, 2011
4.510
4.560
4.510
4.520
3,837
-0.04(-0.88%)
Dec 14, 2011
4.610
4.650
4.550
4.560
9,607
-0.05(-1.08%)
Dec 13, 2011
4.660
4.730
4.610
4.610
5,843
-0.12(-2.54%)
Dec 12, 2011
4.700
4.750
4.700
4.730
2,305
-0.07(-1.46%)
Dec 09, 2011
4.730
4.880
4.730
4.800
32,065
+0.07(+1.48%)
Dec 08, 2011
4.800
4.860
4.730
4.730
41,671
-0.21(-4.25%)
Dec 07, 2011
4.920
4.970
4.920
4.940
5,200
-0.04(-0.80%)
Dec 06, 2011
4.880
4.980
4.880
4.980
29,230
+0.05(+1.01%)
Dec 05, 2011
4.950
5.000
4.930
4.930
25,006,734
-0.02(-0.40%)
Dec 02, 2011
4.950
5.010
4.950
4.950
3,800
+0.15(+3.13%)
Dec 01, 2011
4.870
4.890
4.800
4.800
32,277
-0.03(-0.62%)
Nov 30, 2011
4.870
4.870
4.700
4.830
15,100
+0.18(+3.87%)
Nov 29, 2011
4.650
4.650
4.650
4.650
350
+0.00(+0.00%)
Nov 28, 2011
4.640
4.760
4.640
4.650
5,735
+0.33(+7.64%)
Nov 25, 2011
4.430
4.430
4.220
4.320
170,600
-0.09(-2.04%)
Nov 23, 2011
4.460
4.500
4.320
4.410
14,630
-0.34(-7.16%)
Nov 22, 2011
4.750
4.860
4.750
4.750
2,827
+0.00(+0.00%)
Nov 21, 2011
4.660
4.750
4.600
4.750
58,458
-0.09(-1.86%)
Nov 18, 2011
4.940
4.940
4.840
4.840
3,813
-0.01(-0.21%)
Nov 17, 2011
4.900
4.900
4.760
4.850
26,000
+0.05(+1.04%)
Nov 16, 2011
4.930
4.930
4.800
4.800
12,500
-0.22(-4.38%)
Nov 15, 2011
4.880
5.020
4.870
5.020
5,402
+0.19(+3.93%)
Nov 14, 2011
5.020
5.030
4.810
4.830
11,950
-0.21(-4.17%)
Nov 11, 2011
4.860
5.040
4.860
5.040
68,080
+0.18(+3.70%)
Nov 10, 2011
4.910
4.910
4.730
4.860
5,380
-0.04(-0.82%)
Nov 09, 2011
4.970
4.990
4.900
4.900
28,667
-0.33(-6.31%)
Nov 08, 2011
5.140
5.310
5.140
5.230
17,064
+0.13(+2.55%)
Nov 07, 2011
4.890
5.100
4.890
5.100
25,700
-0.10(-1.92%)
Nov 04, 2011
5.110
5.320
5.110
5.200
11,950
+0.20(+4.00%)
Nov 03, 2011
5.070
5.070
4.870
5.000
12,133
-0.06(-1.19%)
Nov 02, 2011
4.980
5.080
4.980
5.060
14,580
+0.26(+5.42%)
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
.