Financial News
Fortescue Metals Group Ltd (OP: FSUMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2019 | 4.020 | 4.190 | 4.020 | 4.160 | 12,149 | +0.17(+4.26%) |
| Jan 30, 2019 | 3.900 | 3.990 | 3.900 | 3.990 | 44,060 | +0.40(+11.14%) |
| Jan 29, 2019 | 3.500 | 3.500 | 3.590 | 14,020 | +0.09(+2.57%) | |
| Jan 28, 2019 | 3.350 | 3.500 | 3.350 | 3.500 | 1,700 | +0.15(+4.48%) |
| Jan 25, 2019 | 3.350 | 3.350 | 3.350 | 18 | +0.00(+0.00%) | |
| Jan 24, 2019 | 3.350 | 3.350 | 3.350 | 3.350 | 5,000 | +0.09(+2.76%) |
| Jan 23, 2019 | 3.260 | 3.260 | 3.260 | 56 | +0.00(+0.00%) | |
| Jan 22, 2019 | 3.260 | 3.260 | 3.260 | 3.260 | 3,600 | +0.06(+1.87%) |
| Jan 17, 2019 | 3.200 | 3.200 | 3.200 | 0 | -0.04(-1.23%) | |
| Jan 14, 2019 | 3.240 | 3.240 | 3.240 | 0 | -0.02(-0.61%) | |
| Jan 11, 2019 | 3.260 | 3.260 | 3.260 | 3.260 | 2,000 | +0.00(+0.00%) |
| Jan 10, 2019 | 3.260 | 3.260 | 3.260 | 3.260 | 4,300 | +0.00(+0.00%) |
| Jan 09, 2019 | 3.305 | 3.305 | 3.260 | 3.260 | 1,300 | -0.13(-3.83%) |
| Jan 08, 2019 | 3.212 | 3.390 | 3.212 | 3.390 | 42,832 | +0.29(+9.53%) |
| Jan 04, 2019 | 3.095 | 3.095 | 3.095 | 0 | +0.10(+3.17%) | |
| Dec 31, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.11(+3.66%) | |
| Dec 28, 2018 | 2.876 | 2.894 | 2.876 | 2.894 | 38,300 | +0.07(+2.41%) |
| Dec 27, 2018 | 2.826 | 2.826 | 2.826 | 2.826 | 10,001 | +0.03(+0.93%) |
| Dec 26, 2018 | 2.800 | 2.800 | 2.800 | 2.800 | 7,141 | -0.04(-1.23%) |
| Dec 24, 2018 | 2.835 | 2.835 | 2.835 | 41 | +0.00(+0.00%) | |
| Dec 21, 2018 | 2.760 | 2.835 | 2.760 | 2.835 | 1,000 | -0.04(-1.25%) |
| Dec 20, 2018 | 2.892 | 2.892 | 2.871 | 2.871 | 44,154 | -0.10(-3.40%) |
| Dec 17, 2018 | 2.972 | 2.972 | 2.972 | 0 | +0.00(+0.07%) | |
| Dec 14, 2018 | 2.970 | 2.970 | 2.970 | 95 | +0.00(+0.00%) | |
| Dec 13, 2018 | 3.050 | 3.050 | 2.970 | 2.970 | 2,100 | +0.01(+0.34%) |
| Dec 12, 2018 | 2.960 | 2.960 | 2.960 | 2.960 | 200 | +0.05(+1.72%) |
| Dec 10, 2018 | 2.910 | 2.910 | 2.910 | 0 | +0.07(+2.46%) | |
| Dec 06, 2018 | 2.840 | 2.840 | 2.840 | 0 | -0.23(-7.34%) | |
| Dec 03, 2018 | 3.065 | 3.065 | 3.065 | 0 | +0.11(+3.90%) | |
| Nov 29, 2018 | 2.950 | 2.950 | 2.950 | 0 | +0.03(+1.03%) | |
| Nov 28, 2018 | 2.920 | 2.920 | 2.920 | 2.920 | 150 | +0.12(+4.29%) |
| Nov 27, 2018 | 2.800 | 2.800 | 2.800 | 2.800 | 225 | -0.04(-1.41%) |
| Nov 23, 2018 | 2.840 | 2.840 | 2.840 | 0 | -0.04(-1.39%) | |
| Nov 20, 2018 | 2.880 | 2.880 | 2.880 | 0 | -0.03(-1.03%) | |
| Nov 19, 2018 | 2.910 | 2.910 | 2.910 | 2.910 | 500 | +0.02(+0.52%) |
| Nov 15, 2018 | 2.895 | 2.895 | 2.895 | 0 | +0.04(+1.43%) | |
| Nov 14, 2018 | 2.854 | 2.854 | 2.854 | 2.854 | 1,300 | -0.19(-6.12%) |
| Nov 13, 2018 | 3.040 | 3.040 | 3.040 | 3.040 | 5,000 | +0.01(+0.33%) |
| Nov 05, 2018 | 3.030 | 3.030 | 3.030 | 0 | +0.03(+1.00%) |
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.
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.
