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 28, 2010
3.430
3.570
3.430
3.430
35,460
+0.00(+0.00%)
May 27, 2010
3.430
3.430
3.360
3.430
114,100
+0.29(+9.24%)
May 26, 2010
3.240
3.280
3.050
3.140
126,876
+0.30(+10.56%)
May 25, 2010
2.830
2.840
2.650
2.840
267,194
-0.23(-7.49%)
May 24, 2010
3.140
3.170
3.050
3.070
42,709
-0.07(-2.23%)
May 21, 2010
2.900
3.190
2.900
3.140
162,345
+0.24(+8.28%)
May 20, 2010
2.900
2.970
2.800
2.900
279,373
-0.36(-11.04%)
May 19, 2010
3.250
3.320
3.210
3.260
141,017
-0.19(-5.51%)
May 18, 2010
3.510
3.640
3.450
3.450
59,942
-0.10(-2.82%)
May 17, 2010
3.610
3.650
3.420
3.550
92,429
-0.18(-4.83%)
May 14, 2010
3.800
3.860
3.700
3.730
122,385
-0.10(-2.61%)
May 13, 2010
3.850
3.950
3.830
3.830
118,270
+0.04(+1.06%)
May 12, 2010
3.810
3.850
3.750
3.790
60,911
-0.01(-0.26%)
May 11, 2010
3.750
3.800
3.750
3.800
71,043
-0.17(-4.28%)
May 10, 2010
4.030
4.030
3.970
3.970
162,199
+0.27(+7.30%)
May 07, 2010
3.660
3.750
3.620
3.700
121,397
+0.08(+2.21%)
May 06, 2010
3.840
3.840
3.460
3.620
101,663
-0.28(-7.18%)
May 05, 2010
3.850
3.920
3.800
3.900
144,310
+0.32(+8.94%)
May 04, 2010
3.670
3.670
3.490
3.580
298,414
-0.45(-11.17%)
May 03, 2010
4.030
4.100
4.020
4.030
115,264
-0.12(-2.89%)
Apr 30, 2010
4.290
4.320
4.110
4.150
185,739
-0.29(-6.53%)
Apr 29, 2010
4.430
4.470
4.430
4.440
67,686
-0.02(-0.45%)
Apr 28, 2010
4.450
4.520
4.350
4.460
119,134
+0.06(+1.36%)
Apr 27, 2010
4.600
4.630
4.370
4.400
82,947
-0.24(-5.17%)
Apr 26, 2010
4.700
4.700
4.620
4.640
54,448
+0.00(+0.00%)
Apr 23, 2010
4.650
4.650
4.600
4.640
51,025
-0.06(-1.28%)
Apr 22, 2010
4.760
4.760
4.650
4.700
94,605
-0.17(-3.49%)
Apr 21, 2010
4.850
4.950
4.850
4.870
32,609
+0.04(+0.83%)
Apr 20, 2010
4.860
4.860
4.760
4.830
30,429
+0.15(+3.21%)
Apr 19, 2010
4.810
4.810
4.650
4.680
98,360
-0.21(-4.29%)
Apr 16, 2010
4.950
5.020
4.870
4.890
65,242
-0.16(-3.17%)
Apr 15, 2010
5.070
5.070
5.000
5.050
28,851
-0.04(-0.79%)
Apr 14, 2010
5.030
5.090
5.030
5.090
95,358
+0.15(+3.04%)
Apr 13, 2010
4.860
4.940
4.800
4.940
44,275
+0.08(+1.65%)
Apr 12, 2010
4.820
4.920
4.820
4.860
71,816
+0.17(+3.62%)
Apr 09, 2010
4.610
4.700
4.610
4.690
27,941
-0.01(-0.21%)
Apr 08, 2010
4.580
4.700
4.580
4.700
42,703
+0.12(+2.62%)
Apr 07, 2010
4.650
4.660
4.580
4.580
32,209
-0.09(-1.93%)
Apr 06, 2010
4.700
4.700
4.610
4.670
62,519
-0.01(-0.21%)
Apr 05, 2010
4.560
4.680
4.560
4.680
89,625
+0.04(+0.86%)
Apr 01, 2010
4.640
4.640
4.640
0
+0.09(+1.98%)
Mar 31, 2010
4.550
4.550
4.500
4.550
27,350
+0.00(+0.00%)
Mar 30, 2010
4.640
4.640
4.470
4.550
158,788
+0.05(+1.11%)
Mar 29, 2010
4.500
4.500
4.380
4.500
55,990
+0.15(+3.45%)
Mar 26, 2010
4.350
4.430
4.350
4.350
26,850
-0.02(-0.46%)
Mar 25, 2010
4.380
4.440
4.370
4.370
57,001
+0.00(+0.00%)
Mar 24, 2010
4.350
4.420
4.350
4.370
4,689
-0.05(-1.13%)
Mar 23, 2010
4.330
4.450
4.330
4.420
24,667
-0.03(-0.67%)
Mar 22, 2010
4.230
4.450
4.230
4.450
38,080
+0.02(+0.45%)
Mar 19, 2010
4.550
4.550
4.430
4.430
36,947
-0.07(-1.56%)
Mar 18, 2010
4.560
4.580
4.500
4.500
15,600
-0.10(-2.17%)
Mar 17, 2010
4.520
4.600
4.450
4.600
15,911
+0.10(+2.22%)
Mar 16, 2010
4.400
4.550
4.400
4.500
65,510
+0.10(+2.27%)
Mar 15, 2010
4.400
4.400
4.370
4.400
93,520
-0.18(-3.93%)
Mar 12, 2010
4.550
4.600
4.500
4.580
150,669
+0.15(+3.39%)
Mar 11, 2010
4.420
4.460
4.410
4.430
23,257
+0.08(+1.84%)
Mar 10, 2010
4.340
4.460
4.340
4.350
6,944
-0.05(-1.14%)
Mar 09, 2010
4.420
4.420
4.330
4.400
21,294
+0.01(+0.23%)
Mar 08, 2010
4.460
4.480
4.380
4.390
27,759
+0.01(+0.23%)
Mar 05, 2010
4.320
4.390
4.300
4.380
95,716
-0.02(-0.45%)
Mar 04, 2010
4.480
4.480
4.340
4.400
3,786,563
+0.00(+0.00%)
Mar 03, 2010
4.310
4.420
4.310
4.400
12,524,000
+0.15(+3.53%)
Mar 02, 2010
4.330
4.330
4.200
4.250
23,733
-0.03(-0.70%)
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
.