Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	17.43	17.44	17.41	17.44	3,500	+0.01(+0.07%)
Apr 29, 2021	17.62	17.62	17.42	17.43	2,140	-0.21(-1.19%)
Apr 28, 2021	17.90	17.90	17.55	17.64	284,058	-0.29(-1.62%)
Apr 27, 2021	18.40	18.40	17.64	17.93	4,528	+0.08(+0.45%)
Apr 26, 2021	17.15	17.85	17.15	17.85	23,177	+0.90(+5.33%)
Apr 23, 2021	16.90	16.97	16.77	16.95	1,300	+0.51(+3.08%)
Apr 22, 2021	16.91	16.91	16.44	16.44	1,495	-0.60(-3.52%)
Apr 21, 2021	16.79	17.04	16.61	17.04	1,642	+0.59(+3.59%)
Apr 20, 2021	16.86	16.86	16.45	16.45	1,430	-0.14(-0.84%)
Apr 19, 2021	16.18	16.96	16.18	16.59	2,145	+0.48(+2.95%)
Apr 16, 2021	15.76	16.11	15.76	16.11	33,100	+0.50(+3.20%)
Apr 15, 2021		15.62	15.62	15.62	30	+0.00(+0.00%)
Apr 14, 2021	15.73	15.80	15.62	15.62	6,972	+0.04(+0.29%)
Apr 13, 2021	15.98	15.98	15.57	15.57	1,313	+0.12(+0.78%)
Apr 12, 2021	16.16	16.16	15.45	15.45	6,284	-0.37(-2.31%)
Apr 09, 2021	15.94	15.94	15.82	15.82	600	+0.12(+0.74%)
Apr 08, 2021		15.70	15.70	15.70	45	+0.00(+0.00%)
Apr 07, 2021	15.62	15.70	15.62	15.70	621	+0.06(+0.39%)
Apr 06, 2021	15.69	15.69	15.61	15.64	1,962	-0.07(-0.45%)
Apr 05, 2021	15.62	15.71	15.50	15.71	4,289	+0.12(+0.77%)
Apr 01, 2021	15.02	15.59	15.02	15.59	47,000	+0.30(+1.96%)
Mar 31, 2021	15.50	15.50	15.11	15.29	3,712	-0.47(-2.98%)
Mar 30, 2021	15.76	15.76	15.76	15.76	1,780	-0.01(-0.06%)
Mar 29, 2021	15.48	15.89	15.48	15.77	2,756	+0.26(+1.68%)
Mar 26, 2021	15.02	15.56	15.02	15.51	3,000	+0.90(+6.15%)
Mar 25, 2021	14.64	14.64	14.61	14.61	917	-0.04(-0.25%)
Mar 24, 2021	14.85	14.86	14.65	14.65	8,216	-0.20(-1.36%)
Mar 23, 2021	14.81	14.97	14.81	14.85	4,430	+0.08(+0.54%)
Mar 22, 2021	15.15	15.15	14.77	14.77	1,928	-0.50(-3.27%)
Mar 19, 2021	15.04	15.60	15.04	15.27	3,600	-0.48(-3.05%)
Mar 18, 2021	15.69	15.75	15.69	15.75	905	-0.03(-0.19%)
Mar 17, 2021	15.75	15.96	15.74	15.78	5,943	-0.22(-1.38%)
Mar 16, 2021	15.60	16.00	15.60	16.00	1,003	+0.12(+0.79%)
Mar 15, 2021	15.29	16.24	15.29	15.88	18,560	-0.59(-3.61%)
Mar 12, 2021	16.41	16.47	16.41	16.47	1,200	+0.11(+0.67%)
Mar 11, 2021	16.31	16.41	16.31	16.36	986	+0.54(+3.41%)
Mar 10, 2021	16.10	16.26	15.59	15.82	8,288	-1.29(-7.54%)
Mar 09, 2021	17.20	17.21	16.82	17.11	36,921	-0.06(-0.35%)
Mar 08, 2021	17.20	17.20	17.15	17.17	2,829	+0.07(+0.41%)
Mar 05, 2021	16.94	17.25	16.85	17.10	9,100	-0.15(-0.87%)
Mar 04, 2021	17.23	17.51	16.88	17.25	2,022	-0.65(-3.63%)
Mar 03, 2021	17.80	18.00	17.22	17.90	5,145	+0.77(+4.50%)
Mar 02, 2021	17.37	17.37	17.00	17.13	3,044	-0.84(-4.67%)
Mar 01, 2021	18.01	18.01	17.89	17.97	11,218	-1.07(-5.62%)
Feb 26, 2021	18.76	19.44	18.36	19.04	53,100	-0.71(-3.59%)
Feb 25, 2021	20.01	20.12	19.75	19.75	51,367	+0.24(+1.23%)
Feb 24, 2021	19.67	19.80	19.46	19.51	9,628	+0.11(+0.57%)
Feb 23, 2021	19.08	20.00	19.08	19.40	3,793	-0.15(-0.77%)
Feb 22, 2021	19.97	19.97	18.88	19.55	2,113	+0.75(+3.99%)
Feb 19, 2021	19.20	19.20	18.80	18.80	2,000	-0.51(-2.64%)
Feb 18, 2021	19.30	19.31	19.12	19.31	5,164	+0.40(+2.14%)
Feb 17, 2021	18.85	18.91	18.83	18.91	758	+0.26(+1.37%)
Feb 16, 2021	18.50	18.65	17.81	18.65	2,219	+0.15(+0.81%)
Feb 12, 2021	18.10	18.99	18.10	18.50	5,700	+0.00(+0.00%)
Feb 11, 2021	18.60	18.60	18.25	18.50	2,826	+0.10(+0.54%)
Feb 10, 2021	18.54	18.54	18.26	18.40	1,393	+0.15(+0.82%)
Feb 09, 2021	18.25	18.25	18.25	18.25	710	+0.17(+0.94%)
Feb 08, 2021	18.00	18.37	18.00	18.08	4,696	+0.18(+1.01%)
Feb 05, 2021	17.80	18.03	17.80	17.90	7,700	+0.38(+2.17%)
Feb 04, 2021	17.80	18.11	17.24	17.52	14,758	+0.38(+2.22%)
Feb 03, 2021	17.00	17.14	16.96	17.14	890	-0.28(-1.61%)
Feb 02, 2021	16.93	17.55	16.93	17.42	2,055	+0.57(+3.38%)
Feb 01, 2021	17.10	17.14	16.56	16.85	4,562	+0.05(+0.30%)
Jan 29, 2021	17.01	17.01	16.45	16.80	12,300	-1.01(-5.67%)
Jan 28, 2021	17.50	17.85	17.50	17.81	9,450	-0.13(-0.72%)
Jan 27, 2021	18.20	18.77	17.94	17.94	16,955	-1.64(-8.38%)
Jan 26, 2021	19.46	19.58	19.45	19.58	5,691	+0.08(+0.41%)
Jan 25, 2021	19.30	19.51	19.30	19.50	1,519	+0.68(+3.59%)
Jan 22, 2021	19.00	19.05	18.81	18.82	4,300	-0.37(-1.90%)
Jan 21, 2021	19.30	19.30	19.19	19.19	2,291	-0.17(-0.88%)
Jan 20, 2021	19.51	19.54	19.17	19.36	6,224	+0.13(+0.70%)
Jan 19, 2021	19.41	19.41	19.15	19.23	1,814	+0.08(+0.39%)
Jan 15, 2021	19.40	19.40	19.15	19.15	1,000	-0.31(-1.59%)
Jan 14, 2021	19.23	19.46	19.23	19.46	7,081	+0.21(+1.12%)
Jan 13, 2021	19.51	19.53	19.17	19.25	11,320	-0.31(-1.59%)
Jan 12, 2021	18.78	19.92	18.78	19.55	92,301	+0.21(+1.09%)
Jan 11, 2021	19.46	19.67	19.08	19.34	9,763	-0.23(-1.15%)
Jan 08, 2021	19.49	19.87	19.43	19.57	10,300	-0.63(-3.12%)
Jan 07, 2021	20.26	20.26	20.09	20.20	6,210	-0.05(-0.27%)
Jan 06, 2021	19.83	20.40	19.83	20.25	35,967	+0.57(+2.92%)
Jan 05, 2021	19.37	19.68	19.37	19.68	3,822	+0.89(+4.74%)
Jan 04, 2021	19.74	19.74	18.71	18.79	3,696	+0.74(+4.10%)
Dec 31, 2020		18.05	18.05	18.05	10,885	-0.18(-1.01%)
Dec 30, 2020	18.23	18.50	18.23	18.23	10,885	-0.07(-0.36%)
Dec 29, 2020	18.28	18.39	18.28	18.30	19,243	+0.15(+0.83%)
Dec 28, 2020	17.49	18.15	17.49	18.15	11,065	+0.42(+2.37%)
Dec 24, 2020	18.00	18.00	17.73	17.73	1,700	-0.28(-1.56%)
Dec 23, 2020	17.89	18.04	17.75	18.01	17,350	+0.38(+2.16%)
Dec 22, 2020	18.27	18.27	17.63	17.63	10,593	-0.53(-2.92%)
Dec 21, 2020	18.00	18.30	18.00	18.16	4,560	+0.66(+3.77%)
Dec 18, 2020	17.76	17.76	17.32	17.50	3,600	+0.36(+2.10%)
Dec 17, 2020	16.90	17.14	16.90	17.14	3,170	+0.37(+2.21%)
Dec 16, 2020	16.78	16.83	16.72	16.77	6,763	+0.31(+1.88%)
Dec 15, 2020	16.68	16.68	15.95	16.46	23,722	-0.29(-1.73%)
Dec 14, 2020	17.29	17.29	16.54	16.75	16,585	-0.65(-3.74%)
Dec 11, 2020	16.86	17.60	16.66	17.40	6,600	+0.29(+1.69%)
Dec 10, 2020	16.40	17.15	16.40	17.11	3,893	+0.84(+5.16%)
Dec 09, 2020	16.71	16.71	16.00	16.27	3,905	+0.38(+2.39%)
Dec 08, 2020	15.75	16.00	15.75	15.89	9,147	-0.01(-0.06%)
Dec 07, 2020	16.00	16.00	15.84	15.90	5,086	+0.38(+2.45%)
Dec 04, 2020	15.74	15.74	15.40	15.52	65,700	-0.02(-0.12%)
Dec 03, 2020	14.90	15.59	14.90	15.54	65,380	+1.59(+11.38%)
Dec 02, 2020	13.87	13.96	13.86	13.95	8,524	+0.39(+2.88%)
Dec 01, 2020	13.70	13.70	13.56	13.56	13,839	-0.01(-0.07%)
Nov 30, 2020	13.86	13.86	13.50	13.57	1,925	-0.43(-3.07%)
Nov 27, 2020	13.75	14.00	13.75	14.00	2,400	+0.29(+2.08%)
Nov 25, 2020	13.50	13.85	13.50	13.71	25,900	+0.36(+2.66%)
Nov 24, 2020	13.20	13.41	13.20	13.36	4,519	+0.28(+2.14%)
Nov 23, 2020	12.68	13.09	12.68	13.08	2,640	+0.69(+5.57%)
Nov 20, 2020	12.38	12.54	12.38	12.39	1,300	+0.13(+1.06%)
Nov 19, 2020	12.69	12.69	12.26	12.26	1,264	-0.12(-0.97%)
Nov 18, 2020	12.38	12.38	12.38	12.38	1,626	+0.01(+0.04%)
Nov 17, 2020	12.38	12.38	12.38	12.38	538	+0.04(+0.28%)
Nov 16, 2020	12.34	12.34	12.34	12.34	316	+0.24(+1.98%)
Nov 13, 2020	12.10	12.10	12.10	12.10	1,000	+0.11(+0.92%)
Nov 12, 2020	11.99	11.99	11.99	11.99	233	-0.60(-4.73%)
Nov 11, 2020	12.59	12.59	12.59	12.59	16,495	-0.09(-0.75%)
Nov 10, 2020	12.68	12.68	12.68	12.68	100	-0.44(-3.35%)
Nov 09, 2020	13.00	13.20	13.00	13.12	505,189	+1.02(+8.43%)
Nov 06, 2020	12.23	12.23	12.10	12.10	300	-0.13(-1.03%)
Nov 05, 2020	12.48	12.48	12.23	12.23	505,702	+0.54(+4.59%)
Nov 04, 2020	11.69	11.69	11.69	11.69	164	-0.74(-5.95%)
Nov 03, 2020	12.15	12.43	12.15	12.43	354	+0.31(+2.54%)
Nov 02, 2020	11.95	12.38	11.95	12.12	20,748	-0.15(-1.21%)
Oct 30, 2020	12.14	12.47	12.14	12.27	1,023,600	+1.02(+9.07%)
Oct 28, 2020		11.25	11.25	11.25	0	-0.23(-2.00%)
Oct 27, 2020	11.70	11.70	11.48	11.48	751	-0.31(-2.63%)
Oct 26, 2020	12.00	12.00	11.70	11.79	1,081	-0.17(-1.42%)
Oct 23, 2020	11.96	11.96	11.96	11.96	400	+0.01(+0.04%)
Oct 22, 2020	12.01	12.01	11.87	11.96	1,897	-0.21(-1.69%)
Oct 21, 2020	12.15	12.16	12.05	12.16	750	+0.16(+1.33%)
Oct 20, 2020	12.00	12.00	12.00	12.00	141	+0.15(+1.27%)
Oct 19, 2020	11.62	11.85	11.58	11.85	484	+0.17(+1.47%)
Oct 16, 2020	11.60	11.73	11.60	11.68	5,200	-0.02(-0.18%)
Oct 15, 2020	11.75	11.75	11.70	11.70	1,500	-0.05(-0.43%)
Oct 14, 2020	11.78	11.78	11.75	11.75	666	-0.17(-1.43%)
Oct 13, 2020	12.10	12.10	11.92	11.92	1,180	-0.38(-3.09%)
Oct 12, 2020	12.45	12.45	12.26	12.30	13,026	-0.06(-0.49%)
Oct 09, 2020	12.61	12.61	12.30	12.36	3,700	+0.10(+0.82%)
Oct 08, 2020	12.46	12.46	12.26	12.26	5,405	+0.29(+2.47%)
Oct 07, 2020	11.95	11.96	11.90	11.96	150,518	+0.06(+0.55%)
Oct 06, 2020	12.31	12.31	11.76	11.90	4,907	+0.26(+2.23%)
Oct 05, 2020	11.79	11.79	11.64	11.64	102,606	+0.09(+0.78%)
Oct 02, 2020	11.55	11.55	11.55	11.55	200	-0.39(-3.27%)
Oct 01, 2020	12.08	12.08	11.84	11.94	15,093	+0.54(+4.74%)
Sep 29, 2020		11.40	11.40	11.40	0	+0.22(+1.97%)
Sep 28, 2020	11.18	11.18	11.18	11.18	1,115	+0.21(+1.91%)
Sep 24, 2020		10.97	10.97	10.97	0	-0.35(-3.09%)
Sep 23, 2020	11.36	11.37	11.32	11.32	1,105	-0.23(-1.99%)
Sep 22, 2020	11.49	11.55	11.49	11.55	3,561	+0.15(+1.27%)
Sep 21, 2020	11.50	11.60	11.36	11.40	4,274	-0.36(-3.02%)
Sep 18, 2020	12.00	12.00	11.76	11.76	600	+0.04(+0.34%)
Sep 17, 2020	12.00	12.00	11.72	11.72	1,820	-0.87(-6.92%)
Sep 16, 2020	12.55	12.95	12.55	12.59	1,306	-0.48(-3.67%)
Sep 15, 2020	12.80	13.07	12.80	13.07	1,244	+0.16(+1.24%)
Sep 14, 2020	12.86	12.91	12.86	12.91	2,735	+0.21(+1.65%)
Sep 11, 2020	12.76	12.76	12.50	12.70	1,400	-0.43(-3.27%)
Sep 10, 2020	13.13	13.13	13.13	13.13	301	-0.02(-0.15%)
Sep 09, 2020	13.05	13.15	13.05	13.15	1,723	+0.15(+1.15%)
Sep 08, 2020	13.12	13.20	13.00	13.00	1,271	+0.49(+3.92%)
Sep 04, 2020	13.05	13.05	12.45	12.51	5,800	-0.39(-3.02%)
Sep 03, 2020	13.07	13.07	12.90	12.90	589	-0.38(-2.85%)
Sep 02, 2020		12.91	12.91	13.28	11,486	+0.37(+2.85%)
Sep 01, 2020	12.91	12.91	12.91	12.91	502	+0.21(+1.65%)
Aug 31, 2020	13.10	13.10	12.60	12.70	1,686	-0.99(-7.26%)
Aug 28, 2020	13.70	13.70	13.66	13.69	8,900	-0.16(-1.12%)
Aug 27, 2020	14.12	14.12	13.85	13.85	690	+0.30(+2.21%)
Aug 26, 2020	13.51	13.55	13.51	13.55	2,615	+0.13(+0.97%)
Aug 25, 2020		13.42	13.42	13.42	65	+0.00(+0.00%)
Aug 24, 2020	12.95	13.43	12.95	13.42	1,543	+0.45(+3.47%)
Aug 21, 2020	13.10	13.10	12.96	12.97	700	+0.18(+1.41%)
Aug 20, 2020	12.54	12.79	12.54	12.79	2,014	-0.21(-1.62%)
Aug 19, 2020	13.20	13.24	13.00	13.00	666	-0.15(-1.14%)
Aug 18, 2020	12.98	13.24	12.98	13.15	3,724	+0.40(+3.14%)
Aug 17, 2020	12.75	12.75	12.75	12.75	500	-0.01(-0.08%)
Aug 14, 2020	12.87	12.87	12.76	12.76	400	+0.10(+0.79%)
Aug 13, 2020	12.66	12.66	12.66	12.66	284	-0.41(-3.14%)
Aug 12, 2020	12.99	13.07	12.99	13.07	469	-0.16(-1.23%)
Aug 11, 2020		13.00	13.00	13.23	1,657	+0.23(+1.79%)
Aug 10, 2020	12.94	13.00	12.94	13.00	300	-0.25(-1.89%)
Aug 07, 2020	12.84	13.25	12.84	13.25	3,300	-0.16(-1.19%)
Aug 06, 2020	13.35	13.41	13.32	13.41	2,104	+0.20(+1.48%)
Aug 05, 2020	13.00	13.21	13.00	13.21	554	+0.33(+2.60%)
Aug 04, 2020	12.88	12.88	12.88	12.88	101	+0.13(+1.02%)
Aug 03, 2020	12.50	12.75	12.50	12.75	21,392	+0.38(+3.03%)
Jul 31, 2020	12.39	12.49	12.37	12.38	3,000	+0.09(+0.69%)
Jul 30, 2020	12.20	12.29	12.20	12.29	600	+0.27(+2.25%)
Jul 29, 2020	12.02	12.02	12.02	12.02	1,901	+0.00(+0.00%)
Jul 28, 2020	11.79	12.02	11.79	12.02	17,313	+0.34(+2.91%)
Jul 27, 2020	11.61	11.68	11.61	11.68	1,400	+0.13(+1.13%)
Jul 24, 2020	11.59	11.59	11.55	11.55	2,600	-0.02(-0.17%)
Jul 23, 2020	11.66	11.66	11.57	11.57	411	-0.25(-2.16%)
Jul 21, 2020		11.82	11.82	11.82	0	+0.50(+4.46%)
Jul 20, 2020	11.26	11.39	11.26	11.32	1,558	-0.01(-0.09%)
Jul 17, 2020	11.57	11.57	11.28	11.33	700	+0.03(+0.27%)
Jul 16, 2020	11.30	11.30	11.30	11.30	700	+0.05(+0.44%)
Jul 15, 2020	11.03	11.26	11.03	11.25	39,739	+0.55(+5.14%)
Jul 14, 2020	10.60	10.70	10.60	10.70	3,952	-0.03(-0.23%)
Jul 13, 2020	10.26	10.72	10.26	10.72	1,013	+0.42(+4.13%)
Jul 10, 2020	10.25	10.30	10.25	10.30	2,600	+0.05(+0.49%)
Jul 09, 2020	10.57	10.57	10.20	10.25	2,000	+0.12(+1.21%)
Jul 08, 2020	10.24	10.24	10.11	10.13	3,150	-0.11(-1.10%)
Jul 07, 2020	9.860	10.24	9.860	10.24	3,900	+0.54(+5.57%)
Jul 06, 2020	9.330	9.790	9.290	9.700	2,182	+0.02(+0.21%)
Jul 02, 2020	9.723	9.750	9.300	9.680	115,200	+0.39(+4.20%)
Jul 01, 2020	9.290	9.290	9.290	9.290	350	-0.27(-2.82%)
Jun 30, 2020		9.560	9.560	9.560	90	+0.00(+0.00%)
Jun 29, 2020	9.560	9.560	9.560	9.560	115	+0.00(+0.00%)
Jun 26, 2020	9.480	9.560	9.480	9.560	5,700	+0.08(+0.84%)
Jun 25, 2020		9.480	9.480	9.480	1	+0.00(+0.00%)
Jun 24, 2020	9.480	9.480	9.480	9.480	1,106	+0.04(+0.37%)
Jun 23, 2020		9.445	9.445	9.445	110	+0.00(+0.00%)
Jun 22, 2020	9.460	9.460	9.436	9.445	2,350	-0.06(-0.68%)
Jun 19, 2020		9.510	9.510	9.510	7	+0.00(+0.00%)
Jun 18, 2020	9.870	9.870	9.510	9.510	350	-0.41(-4.13%)
Jun 17, 2020	10.11	10.11	9.870	9.920	22,820	-0.18(-1.78%)
Jun 16, 2020	10.13	10.13	10.10	10.10	2,255	+0.15(+1.51%)
Jun 15, 2020	9.950	9.950	9.950	9.950	205	+0.03(+0.30%)
Jun 12, 2020	10.07	10.07	9.890	9.920	6,300	-0.15(-1.49%)
Jun 11, 2020		10.07	10.07	10.07	10	+0.00(+0.00%)
Jun 10, 2020	10.07	10.07	10.07	10.07	416	-0.23(-2.23%)
Jun 09, 2020	10.35	10.35	10.30	10.30	2,011	-0.20(-1.90%)
Jun 08, 2020	10.51	10.51	10.19	10.50	2,376	+0.37(+3.65%)
Jun 05, 2020	10.06	10.20	10.06	10.13	2,800	-0.17(-1.65%)
Jun 04, 2020	10.22	10.32	10.04	10.30	7,652	+0.25(+2.49%)
Jun 03, 2020		10.05	10.05	10.05	40	+0.00(+0.00%)
Jun 02, 2020	9.980	10.05	9.980	10.05	1,150	+0.05(+0.50%)
Jun 01, 2020	9.530	10.00	9.530	10.00	8,860	+1.14(+12.87%)
May 29, 2020	8.860	8.860	8.860	8.860	200	-0.04(-0.45%)
May 28, 2020	8.900	8.900	8.900	8.900	353	+0.25(+2.89%)
May 27, 2020	8.600	8.650	8.600	8.650	951	-0.30(-3.35%)
May 26, 2020		8.950	8.950	8.950	90	+0.00(+0.00%)
May 22, 2020	8.710	8.950	8.710	8.950	11,300	+0.10(+1.13%)
May 21, 2020	8.945	8.945	8.850	8.850	723	-0.27(-2.96%)
May 20, 2020	9.142	9.142	9.120	9.120	2,374	-0.14(-1.51%)
May 19, 2020	8.680	9.260	8.680	9.260	8,674	+0.59(+6.81%)
May 18, 2020	8.450	8.765	8.450	8.670	11,252	+0.62(+7.70%)
May 15, 2020	7.800	8.062	7.800	8.050	25,000	+0.25(+3.21%)
May 13, 2020		7.800	7.800	7.800	0	+0.25(+3.31%)
May 12, 2020	7.550	7.550	7.550	7.550	63,300	-0.10(-1.31%)
May 11, 2020	7.500	7.650	7.500	7.650	6,174	-0.06(-0.78%)
May 08, 2020	7.650	7.860	7.650	7.710	5,200	+0.61(+8.59%)
May 06, 2020		7.100	7.100	7.100	0	+0.00(+0.00%)
May 05, 2020		7.100	7.100	7.100	12	+0.00(+0.00%)
May 04, 2020	7.100	7.100	7.100	7.100	248	-0.14(-1.93%)

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.

Financial News

Fortescue Metals Group Ltd (OP: FSUMF )

Historical Prices

Popular Pages