Financial News
Fortescue Metals Group Ltd (OP: FSUMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 26, 2018 | 3.320 | 3.320 | 3.320 | 2 | -0.07(-2.06%) | |
| Jun 25, 2018 | 3.390 | 3.390 | 3.390 | 3.390 | 200 | -0.02(-0.59%) |
| Jun 21, 2018 | 3.410 | 3.410 | 3.410 | 0 | +0.06(+1.79%) | |
| Jun 19, 2018 | 3.350 | 3.350 | 3.350 | 0 | -0.06(-1.76%) | |
| Jun 18, 2018 | 3.410 | 3.460 | 3.410 | 3.410 | 2,176 | -0.09(-2.57%) |
| Jun 13, 2018 | 3.500 | 3.500 | 3.500 | 56,201 | +0.02(+0.57%) | |
| Jun 12, 2018 | 3.480 | 3.480 | 3.480 | 3.480 | 200 | -0.12(-3.33%) |
| Jun 11, 2018 | 3.620 | 3.620 | 3.620 | 3.600 | 727 | +0.00(+0.00%) |
| Jun 08, 2018 | 3.600 | 3.600 | 3.600 | 3.600 | 200 | -0.09(-2.44%) |
| Jun 07, 2018 | 3.620 | 3.690 | 3.620 | 3.690 | 7,677 | -0.05(-1.34%) |
| Jun 06, 2018 | 3.740 | 3.740 | 3.740 | 3.740 | 2,000 | +0.09(+2.33%) |
| Jun 05, 2018 | 3.670 | 3.670 | 3.655 | 3.655 | 114,120 | +0.03(+0.97%) |
| Jun 04, 2018 | 3.620 | 3.620 | 3.620 | 3.620 | 8,987 | +0.02(+0.56%) |
| Jun 01, 2018 | 3.595 | 3.600 | 3.595 | 3.600 | 521 | +0.09(+2.56%) |
| May 31, 2018 | 3.510 | 3.510 | 3.510 | 3.510 | 1,700 | +0.01(+0.29%) |
| May 30, 2018 | 3.500 | 3.500 | 3.500 | 3.500 | 200 | +0.05(+1.45%) |
| May 29, 2018 | 3.450 | 3.450 | 3.450 | 3.450 | 300 | -0.08(-2.27%) |
| May 22, 2018 | 3.530 | 3.530 | 3.530 | 0 | -0.02(-0.59%) | |
| May 21, 2018 | 3.590 | 3.590 | 3.551 | 3.551 | 800 | -0.04(-1.09%) |
| May 18, 2018 | 3.590 | 3.590 | 3.590 | 3.590 | 500 | -0.04(-1.10%) |
| May 17, 2018 | 3.663 | 3.663 | 3.630 | 3.630 | 600 | -0.04(-1.09%) |
| May 11, 2018 | 3.670 | 3.670 | 3.670 | 0 | +0.07(+1.94%) | |
| May 09, 2018 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | |
| May 03, 2018 | 3.600 | 3.600 | 3.600 | 0 | +0.08(+2.27%) | |
| May 02, 2018 | 3.520 | 3.545 | 3.520 | 3.520 | 4,607 | +0.02(+0.57%) |
| May 01, 2018 | 3.500 | 3.500 | 3.500 | 3.500 | 21,169 | +0.04(+1.16%) |
| Apr 30, 2018 | 3.460 | 3.460 | 3.460 | 3.460 | 300 | +0.00(+0.00%) |
| Apr 26, 2018 | 3.460 | 3.460 | 3.460 | 0 | +0.07(+2.06%) | |
| Apr 24, 2018 | 3.390 | 3.390 | 3.390 | 0 | -0.21(-5.83%) | |
| Apr 19, 2018 | 3.600 | 3.600 | 3.600 | 0 | -0.03(-0.83%) | |
| Apr 18, 2018 | 3.590 | 3.630 | 3.580 | 3.630 | 47,206 | +0.15(+4.31%) |
| Apr 17, 2018 | 3.450 | 3.480 | 3.450 | 3.480 | 1,035 | +0.07(+2.05%) |
| Apr 10, 2018 | 3.410 | 3.410 | 3.410 | 0 | -0.03(-0.87%) | |
| Apr 09, 2018 | 3.237 | 3.440 | 3.237 | 3.440 | 1,517 | +0.07(+2.08%) |
| Apr 06, 2018 | 3.370 | 3.370 | 3.370 | 3.370 | 278 | +0.15(+4.66%) |
| Apr 05, 2018 | 3.250 | 3.250 | 3.220 | 3.220 | 3,700 | -0.14(-4.17%) |
| Apr 04, 2018 | 3.350 | 3.360 | 3.350 | 3.360 | 18,490 | +0.06(+1.82%) |
| Apr 03, 2018 | 3.230 | 3.300 | 3.230 | 3.300 | 572,110 | +0.03(+0.92%) |
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.
