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
)
16.00
-0.10 (-0.59%)
Streaming Delayed Price
Updated: 9:54 AM EDT, Jun 10, 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 (%)
May 24, 2011
6.650
6.650
6.650
6.650
2,900
+0.00(+0.00%)
May 23, 2011
6.700
6.700
6.520
6.650
24,070
-0.13(-1.92%)
May 20, 2011
6.760
6.850
6.760
6.780
31,800
-0.12(-1.74%)
May 19, 2011
6.860
6.900
6.840
6.900
23,300
+0.06(+0.88%)
May 18, 2011
6.710
6.840
6.710
6.840
35,310
+0.34(+5.23%)
May 17, 2011
6.580
6.600
6.500
6.500
25,587
-0.06(-0.91%)
May 16, 2011
6.470
6.610
6.470
6.560
92,110
-0.04(-0.61%)
May 13, 2011
6.670
6.670
6.600
6.600
6,380
-0.09(-1.35%)
May 12, 2011
6.630
6.710
6.630
6.690
231,526
-0.21(-3.04%)
May 11, 2011
6.990
7.000
6.860
6.900
69,254
-0.04(-0.58%)
May 10, 2011
6.970
6.970
6.870
6.940
68,450
+0.23(+3.43%)
May 09, 2011
6.720
6.730
6.710
6.710
32,850
+0.18(+2.76%)
May 06, 2011
6.470
6.600
6.470
6.530
40,686
+0.13(+2.03%)
May 05, 2011
6.450
6.450
6.320
6.400
24,026
-0.10(-1.54%)
May 04, 2011
6.570
6.570
6.450
6.500
25,754
-0.05(-0.76%)
May 03, 2011
6.490
6.580
6.490
6.550
8,549
-0.08(-1.21%)
May 02, 2011
6.660
6.660
6.630
6.630
40,202
-0.15(-2.21%)
Apr 29, 2011
6.700
6.780
6.700
6.780
22,736
-0.12(-1.74%)
Apr 28, 2011
6.900
6.980
6.900
6.900
16,665
-0.10(-1.43%)
Apr 27, 2011
6.940
7.000
6.940
7.000
66,006
+0.00(+0.00%)
Apr 26, 2011
6.970
7.000
6.970
7.000
10,925
+0.06(+0.86%)
Apr 25, 2011
6.920
6.970
6.920
6.940
7,849
-0.06(-0.86%)
Apr 21, 2011
7.000
7.000
6.950
7.000
29,691
+0.31(+4.63%)
Apr 20, 2011
6.610
6.710
6.610
6.690
18,230
+0.13(+1.98%)
Apr 19, 2011
6.620
6.620
6.560
6.560
3,527
-0.09(-1.35%)
Apr 18, 2011
6.760
6.760
6.600
6.650
30,284
-0.21(-3.06%)
Apr 15, 2011
6.860
6.880
6.860
6.860
18,143
-0.04(-0.58%)
Apr 14, 2011
6.850
6.920
6.850
6.900
8,800
+0.05(+0.73%)
Apr 13, 2011
6.810
6.880
6.810
6.850
15,468
+0.09(+1.33%)
Apr 12, 2011
6.920
6.920
6.750
6.760
42,114
-0.34(-4.79%)
Apr 11, 2011
7.110
7.150
7.100
7.100
59,614
+0.11(+1.57%)
Apr 08, 2011
7.000
7.050
6.990
6.990
29,965
+0.03(+0.43%)
Apr 07, 2011
6.950
7.050
6.950
6.960
28,285
+0.08(+1.16%)
Apr 06, 2011
6.880
6.970
6.880
6.880
5,450
-0.07(-1.01%)
Apr 05, 2011
6.860
6.960
6.840
6.950
17,219
+0.12(+1.76%)
Apr 04, 2011
6.800
6.830
6.790
6.830
52,880
+0.15(+2.25%)
Apr 01, 2011
6.650
6.730
6.650
6.680
44,385
+0.09(+1.37%)
Mar 31, 2011
6.570
6.600
6.570
6.590
2,525
-0.01(-0.15%)
Mar 30, 2011
6.600
6.600
6.600
6.600
79,346
+0.06(+0.92%)
Mar 29, 2011
6.450
6.540
6.400
6.540
70,579
+0.05(+0.77%)
Mar 28, 2011
6.400
6.500
6.400
6.490
14,568
-0.01(-0.15%)
Mar 25, 2011
6.480
6.530
6.420
6.500
40,000
+0.18(+2.85%)
Mar 24, 2011
6.280
6.320
6.200
6.320
22,790
+0.24(+3.95%)
Mar 23, 2011
5.900
6.080
5.900
6.080
23,502
+0.09(+1.50%)
Mar 22, 2011
6.000
6.000
5.930
5.990
9,799
-0.03(-0.50%)
Mar 21, 2011
6.020
6.020
5.960
6.020
28,054
+0.03(+0.50%)
Mar 18, 2011
5.950
5.990
5.850
5.990
26,946
+0.31(+5.46%)
Mar 17, 2011
5.630
5.740
5.550
5.680
40,889
+0.17(+3.09%)
Mar 16, 2011
5.700
5.740
5.510
5.510
16,768
-0.28(-4.84%)
Mar 15, 2011
5.530
5.790
5.400
5.790
101,198
-0.02(-0.34%)
Mar 14, 2011
5.850
5.890
5.810
5.810
58,014
-0.17(-2.84%)
Mar 11, 2011
5.940
5.980
5.900
5.980
78,944
-0.02(-0.33%)
Mar 10, 2011
6.060
6.200
5.980
6.000
74,133
-0.50(-7.69%)
Mar 09, 2011
6.420
6.520
6.420
6.500
13,720
+0.04(+0.62%)
Mar 08, 2011
6.470
6.490
6.400
6.460
37,519
-0.07(-1.07%)
Mar 07, 2011
6.600
6.620
6.520
6.530
14,498
-0.09(-1.36%)
Mar 04, 2011
6.620
6.720
6.620
6.620
4,692
+0.02(+0.30%)
Mar 03, 2011
6.580
6.630
6.580
6.600
60,317
+0.04(+0.61%)
Mar 02, 2011
6.550
6.560
6.540
6.560
70,431
-0.08(-1.20%)
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
.