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 (%)
Aug 31, 2011
6.580
6.580
6.420
6.560
77,350
+0.07(+1.08%)
Aug 30, 2011
6.200
6.490
6.200
6.490
31,358
+0.15(+2.37%)
Aug 29, 2011
6.230
6.340
6.230
6.340
20,241
+0.11(+1.77%)
Aug 26, 2011
5.980
6.230
5.980
6.230
9,997
+0.27(+4.53%)
Aug 25, 2011
6.100
6.100
5.930
5.960
22,377
-0.25(-4.03%)
Aug 24, 2011
6.090
6.210
6.020
6.210
13,415
+0.11(+1.80%)
Aug 23, 2011
6.200
6.230
6.060
6.100
6,950
+0.20(+3.39%)
Aug 22, 2011
5.810
5.900
5.810
5.900
14,213
+0.00(+0.00%)
Aug 19, 2011
5.840
6.080
5.840
5.900
38,599
-0.18(-2.96%)
Aug 18, 2011
6.090
6.300
6.040
6.080
40,065
-0.49(-7.46%)
Aug 17, 2011
6.550
6.630
6.550
6.570
8,025
+0.23(+3.63%)
Aug 16, 2011
6.450
6.450
6.280
6.340
6,521
-0.18(-2.76%)
Aug 15, 2011
6.360
6.520
6.360
6.520
39,600
+0.47(+7.77%)
Aug 12, 2011
6.310
6.310
6.050
6.050
30,525
-0.16(-2.58%)
Aug 11, 2011
5.860
6.230
5.860
6.210
55,849
+0.31(+5.25%)
Aug 10, 2011
6.000
6.000
5.750
5.900
47,206
-0.11(-1.83%)
Aug 09, 2011
5.790
6.010
5.750
6.010
34,844
+0.33(+5.81%)
Aug 08, 2011
5.620
5.840
5.490
5.680
73,539
-0.27(-4.54%)
Aug 05, 2011
5.900
6.080
5.600
5.950
120,494
-0.14(-2.30%)
Aug 04, 2011
6.550
6.550
6.090
6.090
77,710
-0.58(-8.70%)
Aug 03, 2011
6.730
6.730
6.460
6.670
60,294
-0.21(-3.05%)
Aug 02, 2011
6.940
6.950
6.870
6.880
4,995
-0.21(-2.96%)
Aug 01, 2011
7.140
7.140
7.000
7.090
33,902
+0.18(+2.60%)
Jul 29, 2011
6.800
6.950
6.800
6.910
36,283
-0.23(-3.22%)
Jul 28, 2011
7.070
7.140
7.070
7.140
14,969
+0.03(+0.42%)
Jul 27, 2011
7.270
7.270
7.060
7.110
26,320
-0.17(-2.34%)
Jul 26, 2011
7.210
7.280
7.150
7.280
26,440
+0.28(+4.00%)
Jul 25, 2011
7.090
7.190
7.000
7.000
10,249
-0.15(-2.10%)
Jul 22, 2011
7.150
7.200
7.150
7.150
37,675
+0.05(+0.70%)
Jul 21, 2011
7.000
7.140
7.000
7.100
97,605
+0.13(+1.87%)
Jul 20, 2011
6.970
7.000
6.970
6.970
15,030
+0.17(+2.50%)
Jul 19, 2011
6.780
6.950
6.780
6.800
26,662
+0.10(+1.49%)
Jul 18, 2011
6.780
6.820
6.660
6.700
28,990
-0.08(-1.18%)
Jul 15, 2011
6.780
6.830
6.780
6.780
9,550
-0.04(-0.59%)
Jul 14, 2011
6.820
6.860
6.820
6.820
11,921
-0.02(-0.29%)
Jul 13, 2011
6.850
6.950
6.830
6.840
17,900
+0.21(+3.17%)
Jul 12, 2011
6.580
6.710
6.580
6.630
17,150
-0.14(-2.07%)
Jul 11, 2011
6.770
6.900
6.770
6.770
11,000
-0.03(-0.44%)
Jul 08, 2011
6.960
6.960
6.750
6.800
18,883
-0.15(-2.16%)
Jul 07, 2011
6.820
6.960
6.820
6.950
24,249
+0.13(+1.91%)
Jul 06, 2011
6.820
6.820
6.820
6.820
3,450
-0.09(-1.30%)
Jul 05, 2011
6.870
6.960
6.870
6.910
7,288
+0.06(+0.88%)
Jul 01, 2011
6.790
6.900
6.790
6.850
33,064
+0.01(+0.15%)
Jun 30, 2011
6.760
6.850
6.760
6.840
33,038
+0.28(+4.27%)
Jun 29, 2011
6.530
6.630
6.530
6.560
45,445
+0.16(+2.50%)
Jun 28, 2011
6.230
6.400
6.230
6.400
66,259
+0.01(+0.16%)
Jun 27, 2011
6.230
6.390
6.230
6.390
8,625
+0.05(+0.79%)
Jun 24, 2011
6.470
6.480
6.340
6.340
3,250
-0.04(-0.63%)
Jun 23, 2011
6.400
6.400
6.280
6.380
17,562
-0.07(-1.09%)
Jun 22, 2011
6.500
6.500
6.440
6.450
33,500
-0.05(-0.77%)
Jun 21, 2011
6.390
6.540
6.390
6.500
45,481
+0.12(+1.88%)
Jun 20, 2011
6.370
6.380
6.370
6.380
15,100
-0.04(-0.62%)
Jun 17, 2011
6.380
6.430
6.380
6.420
66,400
+0.14(+2.23%)
Jun 16, 2011
6.380
6.380
6.270
6.280
78,229
-0.29(-4.41%)
Jun 15, 2011
6.770
6.770
6.550
6.570
46,230
-0.15(-2.23%)
Jun 14, 2011
6.610
6.730
6.610
6.720
61,373,100
+0.12(+1.82%)
Jun 13, 2011
6.600
6.650
6.600
6.600
9,322
+0.05(+0.76%)
Jun 10, 2011
6.640
6.650
6.520
6.550
28,856
-0.18(-2.67%)
Jun 09, 2011
6.670
6.810
6.570
6.730
206,465
+0.02(+0.30%)
Jun 08, 2011
6.800
6.800
6.700
6.710
69,631
+0.01(+0.15%)
Jun 07, 2011
6.670
6.730
6.660
6.700
31,128,800
-0.10(-1.47%)
Jun 06, 2011
6.800
6.800
6.790
6.800
13,750
+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
.