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 (%)
Feb 26, 2010
4.240
4.240
4.150
4.150
13,574
+0.03(+0.73%)
Feb 25, 2010
4.150
4.150
3.970
4.120
60,012
-0.09(-2.14%)
Feb 24, 2010
4.150
4.280
4.150
4.210
29,542
-0.02(-0.47%)
Feb 23, 2010
4.310
4.430
4.230
4.230
18,195
-0.22(-4.94%)
Feb 22, 2010
4.450
4.550
4.450
4.450
70,030
+0.05(+1.14%)
Feb 19, 2010
4.330
4.480
4.330
4.400
30,028,248
-0.14(-3.08%)
Feb 18, 2010
4.330
4.550
4.330
4.540
37,140
-0.02(-0.44%)
Feb 17, 2010
4.560
4.600
4.550
4.560
18,523
+0.01(+0.22%)
Feb 16, 2010
4.400
4.550
4.400
4.550
161,383
+0.30(+7.06%)
Feb 12, 2010
4.250
4.250
4.250
0
-0.03(-0.70%)
Feb 11, 2010
4.110
4.300
4.110
4.280
31,947
+0.25(+6.20%)
Feb 10, 2010
4.080
4.080
3.950
4.030
18,501
-0.15(-3.59%)
Feb 09, 2010
3.950
4.200
3.950
4.180
163,250
+0.27(+6.91%)
Feb 08, 2010
4.040
4.050
3.880
3.910
77,449
-0.04(-1.01%)
Feb 05, 2010
3.950
4.000
3.700
3.950
81,175
-0.06(-1.50%)
Feb 04, 2010
4.300
4.300
4.000
4.010
55,401
-0.42(-9.48%)
Feb 03, 2010
4.480
4.490
4.350
4.430
102,075
+0.23(+5.48%)
Feb 02, 2010
4.050
4.420
4.050
4.200
77,713
+0.23(+5.79%)
Feb 01, 2010
3.780
3.990
3.780
3.970
46,795
+0.02(+0.51%)
Jan 29, 2010
4.040
4.130
3.900
3.950
76,641
-0.12(-2.95%)
Jan 28, 2010
4.100
4.150
4.070
4.070
215,970
+0.01(+0.25%)
Jan 27, 2010
4.110
4.150
4.050
4.060
225,053
-0.24(-5.58%)
Jan 26, 2010
4.300
4.380
4.200
4.300
26,090
-0.05(-1.15%)
Jan 25, 2010
4.250
4.450
4.250
4.350
27,380
+0.19(+4.57%)
Jan 22, 2010
4.170
4.240
4.150
4.160
117,403
-0.22(-5.02%)
Jan 21, 2010
4.480
4.620
4.310
4.380
99,441
-0.19(-4.16%)
Jan 20, 2010
4.740
4.740
4.570
4.570
74,138
-0.23(-4.79%)
Jan 19, 2010
4.770
4.840
4.770
4.800
71,604
-0.10(-2.04%)
Jan 15, 2010
4.900
4.900
4.900
0
-0.02(-0.41%)
Jan 14, 2010
4.850
4.970
4.850
4.920
35,050
+0.17(+3.58%)
Jan 13, 2010
4.790
4.790
4.670
4.750
147,876
-0.05(-1.04%)
Jan 12, 2010
4.850
4.850
4.700
4.800
67,007
-0.15(-3.03%)
Jan 11, 2010
4.870
4.990
4.870
4.950
65,089
+0.30(+6.45%)
Jan 08, 2010
4.690
4.690
4.570
4.650
49,544
-0.03(-0.64%)
Jan 07, 2010
4.790
4.790
4.650
4.680
48,877
-0.01(-0.21%)
Jan 06, 2010
4.600
4.690
4.600
4.690
58,330
+0.54(+13.01%)
Jan 05, 2010
4.150
4.190
4.140
4.150
40,077
+0.05(+1.22%)
Jan 04, 2010
4.000
4.120
4.000
4.100
130,357
+0.22(+5.67%)
Dec 31, 2009
3.880
3.880
3.880
0
+0.03(+0.78%)
Dec 30, 2009
3.870
3.870
3.830
3.850
19,722
-0.04(-1.03%)
Dec 29, 2009
3.850
3.940
3.850
3.890
38,544
+0.07(+1.83%)
Dec 28, 2009
3.820
3.900
3.820
3.820
38,572
-0.03(-0.78%)
Dec 24, 2009
3.820
3.900
3.820
3.850
3,898
+0.01(+0.26%)
Dec 23, 2009
3.820
3.890
3.820
3.840
23,730
+0.06(+1.59%)
Dec 22, 2009
3.850
3.850
3.780
3.780
48,544
-0.04(-1.05%)
Dec 21, 2009
3.750
3.900
3.750
3.820
10,978
+0.07(+1.87%)
Dec 18, 2009
3.770
3.780
3.710
3.750
61,056
-0.02(-0.53%)
Dec 17, 2009
3.780
3.800
3.770
3.770
29,515
-0.11(-2.84%)
Dec 16, 2009
3.910
3.920
3.870
3.880
173,155
-0.02(-0.51%)
Dec 15, 2009
3.930
3.940
3.900
3.900
56,742
-0.04(-1.02%)
Dec 14, 2009
4.000
4.050
3.910
3.940
40,767
+0.09(+2.34%)
Dec 11, 2009
3.840
3.860
3.840
3.850
40,818
+0.09(+2.39%)
Dec 10, 2009
3.760
3.800
3.760
3.760
25,691
+0.02(+0.53%)
Dec 09, 2009
3.790
3.790
3.720
3.740
23,799
-0.05(-1.32%)
Dec 08, 2009
3.820
3.820
3.780
3.790
62,300
-0.08(-2.07%)
Dec 07, 2009
3.760
3.890
3.760
3.870
248,122
+0.02(+0.52%)
Dec 04, 2009
4.000
4.000
3.850
3.850
90,586
-0.15(-3.75%)
Dec 03, 2009
3.970
4.050
3.960
4.000
305,552
+0.08(+2.04%)
Dec 02, 2009
3.920
4.000
3.920
3.920
26,071
+0.00(+0.00%)
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
.