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 (%)
Aug 29, 2008
6.700
6.700
6.450
6.700
24,820
+0.30(+4.69%)
Aug 28, 2008
6.450
6.600
6.350
6.400
9,884
-0.05(-0.78%)
Aug 27, 2008
6.450
6.450
6.250
6.450
14,852
-0.15(-2.27%)
Aug 26, 2008
6.600
6.650
6.450
6.600
94,683
+0.10(+1.54%)
Aug 25, 2008
6.500
6.700
6.450
6.500
18,280
+0.15(+2.36%)
Aug 22, 2008
6.350
6.500
6.250
6.350
62,685
-0.05(-0.78%)
Aug 21, 2008
6.400
6.450
6.150
6.400
40,845
-0.05(-0.78%)
Aug 20, 2008
6.450
6.500
6.250
6.450
46,887
+0.00(+0.00%)
Aug 19, 2008
6.500
6.450
6.010
6.450
56,394
-0.05(-0.77%)
Aug 18, 2008
6.500
6.750
6.450
6.500
60,196
+0.05(+0.78%)
Aug 15, 2008
6.450
6.600
6.300
6.450
45,831
-0.35(-5.15%)
Aug 14, 2008
6.800
6.850
6.700
6.800
28,720
+0.15(+2.26%)
Aug 13, 2008
6.650
6.700
6.100
6.650
78,524
+0.11(+1.68%)
Aug 12, 2008
6.810
6.750
6.500
6.540
74,537
-0.27(-3.96%)
Aug 11, 2008
6.810
7.100
6.810
6.810
47,393
-0.19(-2.71%)
Aug 08, 2008
7.000
7.100
6.850
7.000
54,950
+0.00(+0.00%)
Aug 07, 2008
7.000
7.150
6.850
7.000
68,688
-0.35(-4.76%)
Aug 06, 2008
7.350
7.350
7.200
7.350
167,910
+0.45(+6.52%)
Aug 05, 2008
6.900
7.050
6.850
6.900
85,661
-0.50(-6.76%)
Aug 04, 2008
7.400
7.600
7.350
7.400
75,466
-0.35(-4.52%)
Aug 01, 2008
7.750
7.950
7.750
7.750
49,018
-0.45(-5.49%)
Jul 31, 2008
8.160
8.400
7.935
8.200
79,572
+0.04(+0.49%)
Jul 30, 2008
7.950
8.240
8.000
8.160
199,786
+0.21(+2.64%)
Jul 29, 2008
7.950
7.950
7.500
7.950
84,150
+0.40(+5.30%)
Jul 28, 2008
7.550
7.750
7.550
7.550
82,562
-0.20(-2.58%)
Jul 25, 2008
7.750
7.900
7.600
7.750
42,664
-0.29(-3.61%)
Jul 24, 2008
8.040
8.250
8.000
8.040
110,520
-0.51(-5.96%)
Jul 23, 2008
8.550
8.600
8.350
8.550
118,425
+0.05(+0.59%)
Jul 22, 2008
8.500
8.650
8.400
8.500
31,939
-0.41(-4.60%)
Jul 21, 2008
8.100
8.950
8.850
8.910
169,240
+0.81(+10.00%)
Jul 18, 2008
8.100
8.150
7.800
8.100
82,889
-0.50(-5.81%)
Jul 17, 2008
8.600
8.750
8.450
8.600
105,893
+0.00(+0.00%)
Jul 16, 2008
8.600
8.700
8.500
8.600
112,136
+0.00(+0.00%)
Jul 15, 2008
8.600
8.900
8.600
8.600
66,292
-0.65(-7.03%)
Jul 14, 2008
9.250
9.450
9.200
9.250
44,582
-0.60(-6.09%)
Jul 11, 2008
9.850
9.900
9.450
9.850
49,118
+0.80(+8.84%)
Jul 10, 2008
9.050
9.050
8.750
9.050
112,949
+0.30(+3.43%)
Jul 09, 2008
8.750
8.900
8.550
8.750
139,732
+0.15(+1.74%)
Jul 08, 2008
8.600
8.850
8.550
8.600
60,135
-0.44(-4.87%)
Jul 07, 2008
9.040
9.200
8.950
9.040
120,557
-0.06(-0.66%)
Jul 04, 2008
9.100
9.300
9.050
9.100
116,333
+0.00(+0.00%)
Jul 03, 2008
9.100
9.300
9.050
9.100
116,333
-1.25(-12.08%)
Jul 02, 2008
10.35
10.60
10.20
10.35
184,320
-0.60(-5.48%)
Jul 01, 2008
10.95
11.00
10.75
10.95
84,948
-0.81(-6.89%)
Jun 30, 2008
11.76
11.85
11.40
11.76
209,578
-0.08(-0.68%)
Jun 27, 2008
11.84
11.85
11.60
11.84
255,309
+0.69(+6.19%)
Jun 26, 2008
11.15
11.70
11.15
11.15
94,400
-0.20(-1.76%)
Jun 25, 2008
11.35
11.60
11.25
11.35
106,784
-0.61(-5.10%)
Jun 24, 2008
11.96
12.00
11.85
11.96
247,147
+1.05(+9.62%)
Jun 23, 2008
10.05
11.20
10.90
10.91
123,947
+0.86(+8.56%)
Jun 20, 2008
10.05
10.50
10.05
10.05
93,015
-0.75(-6.94%)
Jun 19, 2008
10.80
11.00
10.60
10.80
171,919
+0.69(+6.82%)
Jun 18, 2008
10.11
10.30
10.05
10.11
71,978
+0.21(+2.12%)
Jun 17, 2008
9.900
9.940
9.850
9.900
100,023
+0.05(+0.51%)
Jun 16, 2008
9.850
9.900
9.550
9.850
97,189
+0.35(+3.68%)
Jun 13, 2008
9.500
9.500
8.950
9.500
88,538
+0.60(+6.74%)
Jun 12, 2008
8.900
8.950
8.800
8.900
148,107
-0.20(-2.20%)
Jun 11, 2008
9.100
9.250
9.050
9.100
117,668
-0.13(-1.41%)
Jun 10, 2008
9.230
9.400
9.200
9.230
70,524
-0.19(-2.02%)
Jun 09, 2008
9.420
9.490
9.400
9.420
117,855
+0.09(+0.96%)
Jun 06, 2008
9.330
10.01
9.300
9.330
249,408
-0.77(-7.62%)
Jun 05, 2008
10.10
10.10
9.850
10.10
108,671
-0.18(-1.75%)
Jun 04, 2008
10.28
10.65
10.27
10.28
253,539
-0.92(-8.21%)
Jun 03, 2008
11.20
11.30
11.12
11.20
189,994
+0.21(+1.91%)
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
.