Financial News
Fortescue Metals Group Ltd (OP: FSUMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2017 | 3.950 | 3.950 | 3.950 | 0 | +0.17(+4.50%) | |
| Jun 27, 2017 | 3.780 | 3.780 | 3.780 | 72,001 | +0.36(+10.53%) | |
| Jun 23, 2017 | 3.420 | 3.420 | 3.420 | 0 | -0.02(-0.58%) | |
| Jun 21, 2017 | 3.440 | 3.440 | 3.440 | 25 | -0.08(-2.33%) | |
| Jun 20, 2017 | 3.522 | 3.522 | 3.522 | 3.522 | 1,000 | +0.01(+0.34%) |
| Jun 19, 2017 | 3.518 | 3.554 | 3.510 | 3.510 | 890 | -0.17(-4.62%) |
| Jun 16, 2017 | 3.680 | 3.680 | 3.680 | 3.680 | 270 | +0.06(+1.65%) |
| Jun 14, 2017 | 3.620 | 3.620 | 3.620 | 0 | +0.06(+1.63%) | |
| Jun 13, 2017 | 3.639 | 3.639 | 3.498 | 3.562 | 3,400 | +0.08(+2.35%) |
| Jun 08, 2017 | 3.480 | 3.480 | 3.480 | 0 | -0.09(-2.52%) | |
| Jun 07, 2017 | 3.610 | 3.610 | 3.570 | 3.570 | 570 | +0.07(+2.00%) |
| Jun 06, 2017 | 3.620 | 3.620 | 3.500 | 3.500 | 5,718 | -0.10(-2.78%) |
| Jun 02, 2017 | 3.600 | 3.600 | 3.600 | 50 | +0.10(+2.87%) | |
| Jun 01, 2017 | 3.465 | 3.499 | 3.430 | 3.499 | 15,700 | -0.00(-0.02%) |
| 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%) |
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.
