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
)
16.49
-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:
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 (%)
Nov 30, 2010
6.010
6.150
6.010
6.080
26,888
-0.14(-2.25%)
Nov 29, 2010
6.330
6.330
6.170
6.220
28,116
-0.15(-2.35%)
Nov 26, 2010
6.370
6.380
6.370
6.370
5,050
+0.02(+0.31%)
Nov 24, 2010
6.280
6.350
6.350
6.350
34,769
+0.29(+4.79%)
Nov 23, 2010
6.300
6.300
6.050
6.060
166,288
-0.35(-5.46%)
Nov 22, 2010
6.600
6.600
6.360
6.410
22,052,864
-0.27(-4.04%)
Nov 19, 2010
6.540
6.710
6.540
6.680
38,965
-0.02(-0.30%)
Nov 18, 2010
6.600
6.730
6.600
6.700
55,737
+0.30(+4.69%)
Nov 17, 2010
6.390
6.480
6.390
6.400
29,497
-0.12(-1.84%)
Nov 16, 2010
6.680
6.680
6.450
6.520
51,610
-0.20(-2.98%)
Nov 15, 2010
6.640
6.730
6.640
6.720
28,255
+0.00(+0.00%)
Nov 12, 2010
6.750
6.760
6.710
6.720
34,738
-0.05(-0.74%)
Nov 11, 2010
6.760
6.780
6.720
6.770
19,137
+0.04(+0.59%)
Nov 10, 2010
6.680
6.730
6.510
6.730
26,291
+0.04(+0.60%)
Nov 09, 2010
6.820
6.920
6.690
6.690
11,690
-0.21(-3.04%)
Nov 08, 2010
6.910
6.910
6.830
6.900
21,646
+0.00(+0.00%)
Nov 05, 2010
6.900
6.930
6.820
6.900
48,077
+0.10(+1.47%)
Nov 04, 2010
6.730
6.840
6.730
6.800
112,535
+0.31(+4.78%)
Nov 03, 2010
6.440
6.490
6.420
6.490
46,105
+0.09(+1.41%)
Nov 02, 2010
6.400
6.460
6.400
6.400
13,938
+0.15(+2.40%)
Nov 01, 2010
6.250
6.290
6.250
6.250
45,776
+0.10(+1.63%)
Oct 29, 2010
6.100
6.180
6.100
6.150
37,270
+0.05(+0.82%)
Oct 28, 2010
6.000
6.100
6.000
6.100
12,776
+0.05(+0.83%)
Oct 27, 2010
6.130
6.150
6.050
6.050
43,923
-0.44(-6.78%)
Oct 25, 2010
6.470
6.500
6.460
6.490
75,047
+0.36(+5.87%)
Oct 22, 2010
6.230
6.240
6.080
6.130
37,458
+0.18(+3.03%)
Oct 21, 2010
6.030
6.100
5.900
5.950
83,206
-0.16(-2.62%)
Oct 20, 2010
6.010
6.170
6.010
6.110
28,009
+0.10(+1.66%)
Oct 19, 2010
6.250
6.250
6.000
6.010
80,371
-0.27(-4.30%)
Oct 18, 2010
6.270
6.350
6.220
6.280
43,831
-0.01(-0.16%)
Oct 15, 2010
6.340
6.390
6.280
6.290
38,607
-0.02(-0.32%)
Oct 14, 2010
6.300
6.380
6.150
6.310
54,283
+0.06(+0.96%)
Oct 13, 2010
6.250
6.350
6.170
6.250
100,291
+0.35(+5.93%)
Oct 12, 2010
5.950
5.950
5.870
5.900
138,847
-0.33(-5.30%)
Oct 11, 2010
6.220
6.250
6.060
6.230
191,111
+0.52(+9.11%)
Oct 08, 2010
5.610
5.790
5.610
5.710
72,126
+0.28(+5.16%)
Oct 07, 2010
5.420
5.490
5.420
5.430
20,124
+0.12(+2.26%)
Oct 06, 2010
5.260
5.320
5.260
5.310
49,788
+0.15(+2.91%)
Oct 05, 2010
5.100
5.190
5.010
5.160
41,076
+0.01(+0.19%)
Oct 04, 2010
5.120
5.160
5.110
5.150
27,350
+0.06(+1.18%)
Oct 01, 2010
5.100
5.140
5.070
5.090
40,325
+0.03(+0.59%)
Sep 30, 2010
5.020
5.070
5.020
5.060
83,638
+0.12(+2.43%)
Sep 29, 2010
4.970
4.980
4.940
4.940
20,975
-0.04(-0.80%)
Sep 28, 2010
4.940
4.980
4.900
4.980
73,329
+0.09(+1.84%)
Sep 27, 2010
4.910
4.920
4.890
4.890
9,849
+0.01(+0.20%)
Sep 24, 2010
4.780
4.900
4.780
4.880
65,979
+0.20(+4.27%)
Sep 23, 2010
4.690
4.700
4.680
4.680
24,150
-0.02(-0.43%)
Sep 22, 2010
4.680
4.720
4.660
4.700
62,669
+0.05(+1.08%)
Sep 21, 2010
4.660
4.660
4.560
4.650
19,255
+0.02(+0.43%)
Sep 20, 2010
4.560
4.650
4.560
4.630
15,020
+0.03(+0.65%)
Sep 17, 2010
4.510
4.600
4.500
4.600
9,289
-0.08(-1.71%)
Sep 15, 2010
4.760
4.760
4.680
4.680
21,030
-0.08(-1.68%)
Sep 14, 2010
4.700
4.770
4.650
4.760
57,578
+0.11(+2.37%)
Sep 13, 2010
4.590
4.650
4.590
4.650
49,163
+0.25(+5.68%)
Sep 10, 2010
4.400
4.500
4.400
4.400
10,843
-0.15(-3.30%)
Sep 09, 2010
4.510
4.580
4.510
4.550
18,650
+0.13(+2.94%)
Sep 08, 2010
4.420
4.420
4.420
4.420
11,080
+0.02(+0.45%)
Sep 07, 2010
4.460
4.460
4.400
4.400
38,242
-0.01(-0.23%)
Sep 03, 2010
4.400
4.490
4.400
4.410
73,235
-0.04(-0.90%)
Sep 02, 2010
4.400
4.490
4.400
4.450
67,114
-0.01(-0.22%)
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
.