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
)
18.37
+0.64 (+3.61%)
Streaming Delayed Price
Updated: 3:43 PM EDT, May 17, 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 31, 2012
4.470
4.470
4.340
4.470
102,000
-0.13(-2.83%)
May 30, 2012
4.760
4.760
4.560
4.600
55,500
-0.25(-5.15%)
May 29, 2012
4.770
4.890
4.770
4.850
33,932
+0.58(+13.64%)
May 25, 2012
4.320
4.320
4.260
4.268
31,955
-0.08(-1.89%)
May 24, 2012
4.450
4.450
4.350
4.350
20,916
-0.15(-3.33%)
May 23, 2012
4.500
4.500
4.400
4.500
14,410
-0.29(-6.05%)
May 22, 2012
4.790
4.790
4.690
4.790
22,110
+0.14(+3.01%)
May 21, 2012
4.650
4.650
4.650
4.650
36,100
+0.12(+2.69%)
May 18, 2012
4.550
4.550
4.510
4.528
4,250
-0.27(-5.67%)
May 17, 2012
4.830
4.832
4.800
4.800
9,922
+0.00(+0.00%)
May 16, 2012
4.940
4.940
4.770
4.800
69,870
-0.25(-4.95%)
May 15, 2012
5.100
5.200
5.050
5.050
13,400
-0.16(-3.07%)
May 14, 2012
5.236
5.236
5.210
5.210
4,550
-0.31(-5.62%)
May 10, 2012
5.520
5.520
5.520
0
+0.27(+5.14%)
May 09, 2012
5.250
5.300
5.200
5.250
5,200
-0.11(-2.05%)
May 08, 2012
5.366
5.366
5.340
5.360
5,400
+0.06(+1.13%)
May 07, 2012
5.350
5.350
5.250
5.300
9,118
-0.20(-3.64%)
May 04, 2012
5.610
5.624
5.500
5.500
24,200
-0.20(-3.51%)
May 03, 2012
5.710
5.730
5.700
5.700
8,300
-0.06(-1.04%)
May 02, 2012
5.800
5.800
5.760
5.760
35,010
-0.10(-1.77%)
May 01, 2012
5.920
5.920
5.820
5.864
61,600
+0.03(+0.58%)
Apr 30, 2012
5.930
5.930
5.830
5.830
34,700
-0.08(-1.35%)
Apr 27, 2012
5.900
5.930
5.870
5.910
14,781
-0.03(-0.51%)
Apr 26, 2012
5.850
5.940
5.850
5.940
5,330
-0.02(-0.34%)
Apr 25, 2012
5.960
6.030
5.960
5.960
2,170
+0.03(+0.51%)
Apr 24, 2012
5.930
6.010
5.930
5.930
8,184
+0.03(+0.51%)
Apr 23, 2012
6.090
6.090
5.900
5.900
3,800
-0.27(-4.35%)
Apr 20, 2012
6.170
6.220
6.150
6.168
22,950
+0.04(+0.62%)
Apr 19, 2012
6.170
6.200
6.120
6.130
16,785
+0.06(+0.99%)
Apr 18, 2012
6.050
6.070
6.050
6.070
1,000
+0.06(+1.00%)
Apr 17, 2012
6.020
6.060
6.010
6.010
2,170
-0.02(-0.33%)
Apr 16, 2012
6.020
6.060
6.020
6.030
14,891
+0.01(+0.17%)
Apr 13, 2012
6.060
6.084
6.020
6.020
27,731
+0.01(+0.17%)
Apr 12, 2012
5.940
6.010
5.930
6.010
36,680
+0.16(+2.74%)
Apr 11, 2012
5.850
5.850
5.850
5.850
40,638
+0.13(+2.27%)
Apr 10, 2012
5.900
5.910
5.720
5.720
27,975
-0.14(-2.32%)
Apr 09, 2012
5.980
5.980
5.820
5.856
2,850
-0.11(-1.91%)
Apr 05, 2012
5.980
6.030
5.970
5.970
15,165
-0.00(-0.07%)
Apr 04, 2012
6.010
6.010
5.960
5.974
9,491
-0.06(-0.93%)
Apr 03, 2012
6.250
6.250
6.030
6.030
21,000
-0.17(-2.74%)
Apr 02, 2012
6.150
6.230
6.130
6.200
26,234
+0.19(+3.16%)
Mar 30, 2012
6.010
6.010
6.010
6.010
2,492
+0.01(+0.17%)
Mar 29, 2012
6.000
6.000
6.000
6.000
8,359
-0.05(-0.83%)
Mar 28, 2012
6.150
6.160
6.050
6.050
45,200
-0.06(-0.98%)
Mar 27, 2012
6.192
6.192
6.110
6.110
15,400
-0.12(-1.93%)
Mar 26, 2012
6.190
6.290
6.190
6.230
27,192
+0.10(+1.63%)
Mar 23, 2012
6.224
6.224
6.120
6.130
30,100
-0.03(-0.49%)
Mar 22, 2012
6.350
6.350
6.120
6.160
37,110
-0.14(-2.22%)
Mar 21, 2012
6.290
6.330
6.240
6.300
59,475
+0.20(+3.28%)
Mar 20, 2012
6.090
6.260
6.090
6.100
26,140
-0.21(-3.33%)
Mar 19, 2012
6.270
6.350
6.270
6.310
18,014
+0.16(+2.60%)
Mar 16, 2012
6.170
6.170
6.100
6.150
22,450
-0.13(-2.07%)
Mar 15, 2012
6.240
6.290
6.240
6.280
22,729
+0.22(+3.63%)
Mar 14, 2012
6.070
6.070
6.060
6.060
1,500
-0.08(-1.30%)
Mar 13, 2012
6.120
6.140
6.050
6.140
25,758
+0.00(+0.00%)
Mar 12, 2012
6.130
6.190
6.130
6.140
150,178
+0.16(+2.68%)
Mar 09, 2012
5.930
6.000
5.930
5.980
23,812
+0.09(+1.53%)
Mar 08, 2012
5.800
5.900
5.800
5.890
19,705
+0.24(+4.25%)
Mar 07, 2012
5.630
5.650
5.550
5.650
74,132
-0.06(-1.05%)
Mar 06, 2012
5.890
5.890
5.700
5.710
33,775
-0.24(-4.03%)
Mar 05, 2012
5.978
6.000
5.950
5.950
25,750
-0.10(-1.62%)
Mar 02, 2012
6.030
6.104
6.030
6.048
87,162
+0.09(+1.48%)
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
.