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, 2017
3.570
3.570
3.500
3.500
16,775
-0.08(-2.23%)
May 30, 2017
3.570
3.668
3.570
3.580
875
-0.23(-6.14%)
May 24, 2017
3.814
3.814
3.814
0
+0.00(+0.10%)
May 23, 2017
3.810
3.810
3.810
3.810
500
-0.18(-4.46%)
May 19, 2017
3.988
3.988
3.988
2
+0.42(+11.71%)
May 18, 2017
3.600
3.600
3.570
3.570
1,105
-0.08(-2.19%)
May 16, 2017
3.650
3.650
3.650
0
+0.01(+0.27%)
May 15, 2017
3.640
3.640
3.640
3.640
400
+0.09(+2.59%)
May 12, 2017
3.580
3.580
3.480
3.548
7,800
-0.15(-4.11%)
May 11, 2017
3.480
3.700
3.480
3.700
1,250
-0.05(-1.33%)
May 10, 2017
3.775
3.810
3.750
3.750
4,691
+0.26(+7.45%)
May 09, 2017
3.460
3.490
3.460
3.490
681
-0.15(-4.12%)
May 08, 2017
3.640
3.640
3.640
3.640
27,647
-0.01(-0.27%)
May 05, 2017
3.650
3.650
3.650
3.650
2,950
-0.35(-8.75%)
May 01, 2017
4.000
4.000
4.000
0
-0.04(-0.99%)
Apr 26, 2017
4.040
4.040
4.040
0
-0.01(-0.25%)
Apr 25, 2017
4.050
4.050
4.050
4.050
1,300
+0.00(+0.00%)
Apr 24, 2017
4.050
4.050
4.050
4.050
200
-0.04(-0.98%)
Apr 21, 2017
4.090
4.090
4.090
4.090
1,000
+0.08(+2.00%)
Apr 20, 2017
3.972
4.010
3.970
4.010
12,172
+0.16(+4.16%)
Apr 19, 2017
3.850
3.850
3.850
3.850
7,200
+0.07(+1.85%)
Apr 18, 2017
3.850
3.860
3.780
3.780
45,851
-0.28(-6.90%)
Apr 17, 2017
4.200
4.200
4.060
4.060
1,587
-0.07(-1.69%)
Apr 13, 2017
4.300
4.300
4.060
4.130
89,800
-0.27(-6.14%)
Apr 12, 2017
4.400
4.400
4.300
4.400
5,850
-0.11(-2.44%)
Apr 10, 2017
4.510
4.510
4.510
0
+0.00(+0.00%)
Apr 07, 2017
4.730
4.730
4.510
4.510
4,923
-0.15(-3.22%)
Apr 06, 2017
4.660
4.660
4.660
4.660
200
-0.15(-3.08%)
Apr 05, 2017
4.760
4.815
4.760
4.808
4,857
+0.09(+1.86%)
Apr 04, 2017
4.700
4.720
4.690
4.720
8,100
+0.02(+0.43%)
Apr 03, 2017
4.690
4.713
4.690
4.700
1,177
-0.05(-1.05%)
Mar 31, 2017
4.750
4.750
4.750
4.750
10,105
+0.00(+0.00%)
Mar 29, 2017
4.750
4.750
4.750
0
+0.05(+1.06%)
Mar 28, 2017
4.690
4.700
4.690
4.700
13,197
+0.01(+0.21%)
Mar 27, 2017
4.690
4.690
4.690
4.690
7,000
-0.01(-0.21%)
Mar 24, 2017
4.760
4.760
4.700
4.700
13,650
-0.10(-2.08%)
Mar 23, 2017
4.810
4.877
4.760
4.800
6,201
-0.34(-6.61%)
Mar 20, 2017
5.140
5.140
5.140
30,000
-0.11(-2.10%)
Mar 17, 2017
5.150
5.250
5.150
5.250
7,536
+0.05(+0.96%)
Mar 16, 2017
5.200
5.265
5.200
5.200
47,538
+0.11(+2.16%)
Mar 15, 2017
4.850
5.090
4.850
5.090
1,800
+0.34(+7.16%)
Mar 14, 2017
4.748
4.750
4.700
4.750
36,500
+0.01(+0.21%)
Mar 13, 2017
4.700
4.740
4.700
4.740
43,576
+0.05(+1.07%)
Mar 09, 2017
4.690
4.690
4.690
0
-0.29(-5.92%)
Mar 08, 2017
4.780
4.985
4.780
4.985
5,533
+0.08(+1.53%)
Mar 07, 2017
4.920
4.920
4.910
4.910
26,566
+0.06(+1.24%)
Mar 06, 2017
4.850
4.850
4.850
4.850
15,251
-0.05(-1.02%)
Mar 02, 2017
4.900
4.900
4.900
104
-0.20(-3.92%)
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
.