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 (%)
Oct 31, 2012
4.280
4.280
4.180
4.280
12,134
+0.13(+3.13%)
Oct 26, 2012
4.150
4.150
4.150
0
-0.13(-3.04%)
Oct 25, 2012
4.260
4.280
4.260
4.280
12,000
-0.06(-1.38%)
Oct 24, 2012
4.350
4.400
4.340
4.340
20,250
+0.09(+2.12%)
Oct 23, 2012
4.242
4.250
4.210
4.250
4,050
-0.02(-0.47%)
Oct 19, 2012
4.270
4.270
4.260
4.270
47,250
-0.09(-2.06%)
Oct 18, 2012
4.380
4.380
4.320
4.360
27,330
+0.10(+2.35%)
Oct 17, 2012
4.160
4.260
4.160
4.260
15,200
+0.36(+9.23%)
Oct 16, 2012
3.900
3.900
3.900
3.900
3,120
+0.10(+2.63%)
Oct 15, 2012
3.860
3.860
3.760
3.800
5,500
-0.10(-2.56%)
Oct 12, 2012
3.890
3.900
3.820
3.900
4,500
+0.09(+2.36%)
Oct 11, 2012
3.810
3.810
3.810
3.810
4,530
-0.08(-2.06%)
Oct 10, 2012
3.900
3.900
3.890
3.890
2,550
-0.02(-0.51%)
Oct 09, 2012
3.990
3.990
3.910
3.910
4,630
+0.26(+7.12%)
Oct 08, 2012
3.730
3.730
3.650
3.650
800
+0.00(+0.00%)
Oct 06, 2012
3.650
3.690
3.650
3.650
22,100
+0.00(+0.00%)
Oct 05, 2012
3.650
3.690
3.650
3.650
22,100
+0.17(+4.89%)
Oct 04, 2012
3.480
3.500
3.480
3.480
4,250
-0.05(-1.42%)
Oct 03, 2012
3.576
3.600
3.530
3.530
7,841
-0.09(-2.54%)
Oct 02, 2012
3.610
3.680
3.610
3.622
9,110
-0.03(-0.77%)
Oct 01, 2012
3.650
3.650
3.650
3.650
1,000
-0.01(-0.33%)
Sep 27, 2012
3.662
3.662
3.662
0
+0.08(+2.29%)
Sep 26, 2012
3.580
3.600
3.580
3.580
21,600
-0.05(-1.38%)
Sep 25, 2012
3.660
3.660
3.630
3.630
5,983
-0.00(-0.06%)
Sep 24, 2012
3.630
3.632
3.630
3.632
25,400
-0.12(-3.25%)
Sep 21, 2012
3.750
3.760
3.740
3.754
50,754
+0.06(+1.73%)
Sep 20, 2012
3.690
3.770
3.690
3.690
36,780
-0.13(-3.40%)
Sep 19, 2012
3.760
3.820
3.760
3.820
66,393
+0.25(+7.00%)
Sep 18, 2012
3.600
3.700
3.550
3.570
35,300
+0.41(+12.97%)
Sep 17, 2012
3.200
3.260
3.090
3.160
31,969
-0.14(-4.24%)
Sep 14, 2012
3.204
3.450
3.204
3.300
64,512
+0.08(+2.36%)
Sep 13, 2012
3.140
3.230
3.100
3.224
122,608
-0.43(-11.67%)
Sep 12, 2012
3.700
3.700
3.560
3.650
8,000
+0.03(+0.83%)
Sep 11, 2012
3.570
3.620
3.570
3.620
98,950
-0.01(-0.28%)
Sep 10, 2012
3.630
3.690
3.510
3.630
157,822
+0.03(+0.95%)
Sep 07, 2012
3.500
3.670
3.500
3.596
141,556
+0.50(+16.00%)
Sep 06, 2012
3.010
3.130
3.000
3.100
187,716
-0.07(-2.21%)
Sep 05, 2012
3.100
3.230
3.100
3.170
39,560
-0.28(-8.01%)
Sep 04, 2012
3.540
3.540
3.440
3.446
12,612
-0.15(-4.28%)
Aug 31, 2012
3.660
3.700
3.600
3.600
60,592
-0.05(-1.37%)
Aug 30, 2012
3.660
3.760
3.650
3.650
14,205
-0.10(-2.67%)
Aug 29, 2012
3.840
3.840
3.750
3.750
152,849
-0.50(-11.76%)
Aug 24, 2012
4.250
4.250
4.250
0
-0.13(-2.97%)
Aug 23, 2012
4.400
4.440
4.350
4.380
6,000
+0.04(+0.92%)
Aug 22, 2012
4.280
4.340
4.280
4.340
8,002
+0.07(+1.64%)
Aug 21, 2012
4.310
4.340
4.270
4.270
18,950
-0.01(-0.33%)
Aug 20, 2012
4.240
4.285
4.240
4.284
3,100
-0.13(-2.86%)
Aug 17, 2012
4.370
4.410
4.370
4.410
2,058
+0.04(+0.92%)
Aug 16, 2012
4.370
4.370
4.290
4.370
40,600
-0.04(-0.91%)
Aug 15, 2012
4.500
4.500
4.410
4.410
1,528
-0.18(-3.92%)
Aug 14, 2012
4.570
4.590
4.570
4.590
6,600
-0.07(-1.50%)
Aug 13, 2012
4.670
4.670
4.660
4.660
8,000
+0.05(+1.00%)
Aug 11, 2012
4.626
4.626
4.614
4.614
3,900
+0.00(+0.00%)
Aug 10, 2012
4.626
4.626
4.614
4.614
3,900
-0.19(-3.87%)
Aug 09, 2012
4.730
4.800
4.730
4.800
6,175
+0.04(+0.84%)
Aug 08, 2012
4.750
4.760
4.640
4.760
20,957
+0.15(+3.25%)
Aug 07, 2012
4.700
4.700
4.610
4.610
4,100
+0.14(+3.13%)
Aug 06, 2012
4.470
4.510
4.470
4.470
14,360
+0.06(+1.36%)
Aug 03, 2012
4.410
4.410
4.410
4.410
1,760
-0.23(-4.96%)
Aug 02, 2012
4.500
4.670
4.500
4.640
11,877
+0.32(+7.41%)
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
.