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 30, 2008
10.30
10.45
10.30
10.45
127,016
+0.15(+1.46%)
May 29, 2008
10.30
10.38
10.20
10.30
97,672
+0.20(+1.98%)
May 28, 2008
10.10
10.10
9.850
10.10
205,074
-0.10(-0.98%)
May 27, 2008
9.180
10.35
2.030
10.20
295,715
+1.02(+11.11%)
May 26, 2008
9.180
9.300
9.110
9.180
115,941
+0.00(+0.00%)
May 23, 2008
9.180
9.300
9.110
9.180
115,941
-0.22(-2.34%)
May 22, 2008
9.400
9.540
9.100
9.400
86,070
+0.60(+6.82%)
May 21, 2008
8.800
9.100
8.710
8.800
124,637
-0.25(-2.76%)
May 20, 2008
9.050
9.200
8.900
9.050
118,627
-0.30(-3.21%)
May 19, 2008
9.000
9.400
9.250
9.350
242,284
+0.35(+3.89%)
May 16, 2008
9.000
9.000
8.750
9.000
257,469
+0.15(+1.69%)
May 15, 2008
8.850
8.895
8.700
8.850
102,549
-0.05(-0.56%)
May 14, 2008
8.900
8.900
8.750
8.900
48,221
-0.05(-0.56%)
May 13, 2008
8.950
8.950
8.850
8.950
75,918
+0.05(+0.56%)
May 12, 2008
8.900
8.900
8.700
8.900
63,635
+0.23(+2.65%)
May 09, 2008
8.750
8.800
8.550
8.670
87,380
-0.08(-0.91%)
May 08, 2008
8.750
8.900
8.500
8.750
160,346
+0.00(+0.00%)
May 07, 2008
8.750
8.900
8.500
8.750
288,010
+0.50(+6.06%)
May 06, 2008
8.250
8.250
8.100
8.250
105,161
+0.30(+3.77%)
May 05, 2008
7.950
8.050
7.800
7.950
85,366
+0.25(+3.25%)
May 02, 2008
7.400
7.700
7.450
7.700
48,980
+0.30(+4.05%)
May 01, 2008
7.400
7.500
7.150
7.400
43,752
+0.50(+7.25%)
Apr 30, 2008
6.900
7.100
6.800
6.900
188,322
-0.20(-2.82%)
Apr 29, 2008
7.100
7.200
7.000
7.100
33,065
+0.00(+0.00%)
Apr 28, 2008
7.100
7.250
7.050
7.100
70,889
-0.05(-0.70%)
Apr 25, 2008
7.250
7.200
7.050
7.150
52,688
-0.10(-1.38%)
Apr 24, 2008
7.250
7.300
7.100
7.250
53,286
+0.17(+2.40%)
Apr 23, 2008
7.080
7.150
6.950
7.080
56,729
+0.23(+3.36%)
Apr 22, 2008
6.850
6.850
6.750
6.850
94,088
-0.13(-1.86%)
Apr 21, 2008
6.980
7.000
6.950
6.980
56,149
+0.18(+2.65%)
Apr 18, 2008
6.800
6.800
6.700
6.800
64,695
-0.05(-0.73%)
Apr 17, 2008
6.850
6.900
6.750
6.850
48,009
-0.25(-3.52%)
Apr 16, 2008
7.100
7.100
6.850
7.100
44,593
+0.50(+7.58%)
Apr 15, 2008
6.600
6.750
6.500
6.600
71,428
+0.15(+2.33%)
Apr 14, 2008
6.450
6.450
6.350
6.450
45,749
+0.00(+0.00%)
Apr 11, 2008
6.550
6.450
6.350
6.450
42,156
-0.10(-1.53%)
Apr 10, 2008
6.550
6.650
6.500
6.550
44,729
-0.24(-3.53%)
Apr 09, 2008
6.790
6.890
6.750
6.790
109,102
-0.16(-2.30%)
Apr 08, 2008
7.000
7.000
6.910
6.950
119,637
-0.05(-0.71%)
Apr 07, 2008
7.000
7.100
6.900
7.000
108,947
+0.35(+5.26%)
Apr 04, 2008
6.650
6.650
6.450
6.650
75,173
+0.50(+8.13%)
Apr 03, 2008
6.150
6.150
6.000
6.150
72,574
+0.00(+0.00%)
Apr 02, 2008
6.050
6.150
6.000
6.150
136,346
+0.10(+1.65%)
Apr 01, 2008
6.100
6.100
5.900
6.050
149,555
-0.05(-0.82%)
Mar 31, 2008
6.100
6.200
5.900
6.100
76,000
-0.10(-1.61%)
Mar 28, 2008
6.400
6.350
6.100
6.200
56,277
-0.20(-3.13%)
Mar 27, 2008
6.400
6.500
6.350
6.400
46,701
+0.00(+0.00%)
Mar 26, 2008
6.150
6.450
6.200
6.400
90,221
+0.55(+9.40%)
Mar 25, 2008
0.1500
5.850
5.850
5.850
2,311
+0.00(+0.00%)
Mar 24, 2008
5.600
5.900
5.600
5.850
101,393
+0.25(+4.46%)
Mar 21, 2008
5.600
6.000
5.400
5.600
148,510
+0.00(+0.00%)
Mar 20, 2008
5.600
6.000
5.400
5.600
148,510
-0.65(-10.40%)
Mar 19, 2008
6.250
6.700
6.150
6.250
79,019
-0.55(-8.09%)
Mar 18, 2008
6.800
6.800
6.350
6.800
73,072
+0.00(+0.00%)
Mar 17, 2008
6.800
6.800
6.500
6.800
95,987
-0.10(-1.45%)
Mar 14, 2008
7.200
7.150
6.850
6.900
31,364
-0.30(-4.17%)
Mar 13, 2008
7.150
7.300
6.900
7.200
58,132
+0.05(+0.70%)
Mar 12, 2008
7.150
7.200
7.010
7.150
45,890
-0.05(-0.69%)
Mar 11, 2008
7.200
7.450
7.050
7.200
126,595
-0.20(-2.70%)
Mar 10, 2008
7.400
7.700
7.350
7.400
104,569
-0.25(-3.27%)
Mar 07, 2008
7.650
7.700
7.550
7.650
35,917
+0.10(+1.32%)
Mar 06, 2008
7.300
7.950
7.550
7.550
69,928
+0.25(+3.42%)
Mar 05, 2008
7.200
7.350
7.150
7.300
105,875
+0.10(+1.39%)
Mar 04, 2008
7.200
7.450
7.100
7.200
103,878
-0.45(-5.88%)
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
.