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 (%)
May 29, 2020
8.860
8.860
8.860
8.860
200
-0.04(-0.45%)
May 28, 2020
8.900
8.900
8.900
8.900
353
+0.25(+2.89%)
May 27, 2020
8.600
8.650
8.600
8.650
951
-0.30(-3.35%)
May 26, 2020
8.950
8.950
8.950
90
+0.00(+0.00%)
May 22, 2020
8.710
8.950
8.710
8.950
11,300
+0.10(+1.13%)
May 21, 2020
8.945
8.945
8.850
8.850
723
-0.27(-2.96%)
May 20, 2020
9.142
9.142
9.120
9.120
2,374
-0.14(-1.51%)
May 19, 2020
8.680
9.260
8.680
9.260
8,674
+0.59(+6.81%)
May 18, 2020
8.450
8.765
8.450
8.670
11,252
+0.62(+7.70%)
May 15, 2020
7.800
8.062
7.800
8.050
25,000
+0.25(+3.21%)
May 13, 2020
7.800
7.800
7.800
0
+0.25(+3.31%)
May 12, 2020
7.550
7.550
7.550
7.550
63,300
-0.10(-1.31%)
May 11, 2020
7.500
7.650
7.500
7.650
6,174
-0.06(-0.78%)
May 08, 2020
7.650
7.860
7.650
7.710
5,200
+0.61(+8.59%)
May 06, 2020
7.100
7.100
7.100
0
+0.00(+0.00%)
May 05, 2020
7.100
7.100
7.100
12
+0.00(+0.00%)
May 04, 2020
7.100
7.100
7.100
7.100
248
-0.14(-1.93%)
May 01, 2020
7.241
7.241
7.240
7.240
800
-0.74(-9.27%)
Apr 30, 2020
8.140
8.140
7.980
7.980
1,031
+0.06(+0.76%)
Apr 29, 2020
7.750
7.920
7.750
7.920
1,004
+0.62(+8.49%)
Apr 27, 2020
7.300
7.300
7.300
0
-0.05(-0.68%)
Apr 24, 2020
7.350
7.350
7.350
7.350
5,000
+0.45(+6.52%)
Apr 22, 2020
6.900
6.900
6.900
0
-0.10(-1.43%)
Apr 21, 2020
7.040
7.040
7.000
7.000
4,007
-0.01(-0.14%)
Apr 20, 2020
7.010
7.010
7.010
7.010
2,000
-0.16(-2.23%)
Apr 17, 2020
7.210
7.210
7.170
7.170
3,700
+0.06(+0.84%)
Apr 15, 2020
7.110
7.110
7.110
0
-0.19(-2.60%)
Apr 14, 2020
7.300
7.300
7.300
7.300
500
+0.00(+0.00%)
Apr 13, 2020
7.190
7.350
7.190
7.300
8,499
+0.23(+3.25%)
Apr 09, 2020
7.050
7.150
7.050
7.070
9,500
-0.10(-1.39%)
Apr 08, 2020
7.170
7.170
7.170
29
+0.00(+0.00%)
Apr 07, 2020
6.820
7.350
6.820
7.170
49,781
+0.42(+6.22%)
Apr 06, 2020
6.490
6.750
6.490
6.750
4,000
+0.47(+7.48%)
Apr 03, 2020
6.220
6.280
6.220
6.280
7,000
+0.24(+3.97%)
Apr 02, 2020
6.040
6.040
6.040
55
+0.00(+0.00%)
Apr 01, 2020
6.040
6.040
6.040
6.040
9,286
+0.03(+0.50%)
Mar 31, 2020
6.010
6.010
6.010
6.010
160
+0.00(+0.00%)
Mar 27, 2020
6.010
6.010
6.010
0
-0.35(-5.44%)
Mar 26, 2020
6.332
6.450
6.260
6.356
49,805
+0.26(+4.20%)
Mar 25, 2020
5.810
6.100
5.810
6.100
32,360
+0.49(+8.73%)
Mar 24, 2020
5.420
6.030
5.420
5.610
7,569
+0.36(+6.86%)
Mar 23, 2020
5.200
5.250
5.200
5.250
4,059
-0.68(-11.47%)
Mar 20, 2020
6.300
6.300
5.930
5.930
500
-0.32(-5.12%)
Mar 19, 2020
6.250
6.250
6.250
6.250
1,050
+0.25(+4.17%)
Mar 18, 2020
5.840
6.000
5.840
6.000
3,693
-0.17(-2.76%)
Mar 17, 2020
6.170
6.170
6.170
6.170
200
+0.37(+6.38%)
Mar 16, 2020
5.780
5.800
5.765
5.800
17,782
-0.40(-6.45%)
Mar 13, 2020
6.050
6.200
6.050
6.200
12,100
+0.96(+18.43%)
Mar 12, 2020
5.500
5.500
5.160
5.235
9,900
-0.76(-12.75%)
Mar 11, 2020
5.940
6.060
5.940
6.000
2,700
+0.29(+5.08%)
Mar 10, 2020
5.710
5.710
5.710
5.710
1,450
-0.07(-1.21%)
Mar 09, 2020
5.770
5.780
5.400
5.780
15,754
-0.68(-10.53%)
Mar 06, 2020
6.460
6.460
6.460
6.460
3,000
+0.00(+0.00%)
Mar 05, 2020
6.440
6.460
6.440
6.460
21,711
+0.23(+3.69%)
Mar 04, 2020
6.240
6.240
6.230
6.230
1,600
-0.07(-1.11%)
Mar 03, 2020
6.300
6.330
6.250
6.300
4,200
+0.25(+4.13%)
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
.