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 (%)
Jul 31, 2020
12.39
12.49
12.37
12.38
3,000
+0.09(+0.69%)
Jul 30, 2020
12.20
12.29
12.20
12.29
600
+0.27(+2.25%)
Jul 29, 2020
12.02
12.02
12.02
12.02
1,901
+0.00(+0.00%)
Jul 28, 2020
11.79
12.02
11.79
12.02
17,313
+0.34(+2.91%)
Jul 27, 2020
11.61
11.68
11.61
11.68
1,400
+0.13(+1.13%)
Jul 24, 2020
11.59
11.59
11.55
11.55
2,600
-0.02(-0.17%)
Jul 23, 2020
11.66
11.66
11.57
11.57
411
-0.25(-2.16%)
Jul 21, 2020
11.82
11.82
11.82
0
+0.50(+4.46%)
Jul 20, 2020
11.26
11.39
11.26
11.32
1,558
-0.01(-0.09%)
Jul 17, 2020
11.57
11.57
11.28
11.33
700
+0.03(+0.27%)
Jul 16, 2020
11.30
11.30
11.30
11.30
700
+0.05(+0.44%)
Jul 15, 2020
11.03
11.26
11.03
11.25
39,739
+0.55(+5.14%)
Jul 14, 2020
10.60
10.70
10.60
10.70
3,952
-0.03(-0.23%)
Jul 13, 2020
10.26
10.72
10.26
10.72
1,013
+0.42(+4.13%)
Jul 10, 2020
10.25
10.30
10.25
10.30
2,600
+0.05(+0.49%)
Jul 09, 2020
10.57
10.57
10.20
10.25
2,000
+0.12(+1.21%)
Jul 08, 2020
10.24
10.24
10.11
10.13
3,150
-0.11(-1.10%)
Jul 07, 2020
9.860
10.24
9.860
10.24
3,900
+0.54(+5.57%)
Jul 06, 2020
9.330
9.790
9.290
9.700
2,182
+0.02(+0.21%)
Jul 02, 2020
9.723
9.750
9.300
9.680
115,200
+0.39(+4.20%)
Jul 01, 2020
9.290
9.290
9.290
9.290
350
-0.27(-2.82%)
Jun 30, 2020
9.560
9.560
9.560
90
+0.00(+0.00%)
Jun 29, 2020
9.560
9.560
9.560
9.560
115
+0.00(+0.00%)
Jun 26, 2020
9.480
9.560
9.480
9.560
5,700
+0.08(+0.84%)
Jun 25, 2020
9.480
9.480
9.480
1
+0.00(+0.00%)
Jun 24, 2020
9.480
9.480
9.480
9.480
1,106
+0.04(+0.37%)
Jun 23, 2020
9.445
9.445
9.445
110
+0.00(+0.00%)
Jun 22, 2020
9.460
9.460
9.436
9.445
2,350
-0.06(-0.68%)
Jun 19, 2020
9.510
9.510
9.510
7
+0.00(+0.00%)
Jun 18, 2020
9.870
9.870
9.510
9.510
350
-0.41(-4.13%)
Jun 17, 2020
10.11
10.11
9.870
9.920
22,820
-0.18(-1.78%)
Jun 16, 2020
10.13
10.13
10.10
10.10
2,255
+0.15(+1.51%)
Jun 15, 2020
9.950
9.950
9.950
9.950
205
+0.03(+0.30%)
Jun 12, 2020
10.07
10.07
9.890
9.920
6,300
-0.15(-1.49%)
Jun 11, 2020
10.07
10.07
10.07
10
+0.00(+0.00%)
Jun 10, 2020
10.07
10.07
10.07
10.07
416
-0.23(-2.23%)
Jun 09, 2020
10.35
10.35
10.30
10.30
2,011
-0.20(-1.90%)
Jun 08, 2020
10.51
10.51
10.19
10.50
2,376
+0.37(+3.65%)
Jun 05, 2020
10.06
10.20
10.06
10.13
2,800
-0.17(-1.65%)
Jun 04, 2020
10.22
10.32
10.04
10.30
7,652
+0.25(+2.49%)
Jun 03, 2020
10.05
10.05
10.05
40
+0.00(+0.00%)
Jun 02, 2020
9.980
10.05
9.980
10.05
1,150
+0.05(+0.50%)
Jun 01, 2020
9.530
10.00
9.530
10.00
8,860
+1.14(+12.87%)
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%)
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
.