Fortescue Metal Group Ltd (OP: FSUMF)
1.370 USD  +0.060 (+4.58%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2015 1.360 1.380 1.360 1.370 10,310 +0.06(+4.58%)
Jul 28, 2015 1.288 1.322 1.288 1.310 1,726 +0.11(+9.17%)
Jul 24, 2015 1.200 1.200 1.200 0 -0.01(-0.83%)
Jul 23, 2015 1.210 1.210 1.210 1.210 14,050 -0.06(-4.73%)
Jul 21, 2015 1.270 1.270 1.270 0 -0.01(-0.77%)
Jul 20, 2015 1.280 1.295 1.280 1.280 4,250 +0.03(+2.40%)
Jul 17, 2015 1.280 1.280 1.250 1.250 3,348 -0.04(-3.10%)
Jul 16, 2015 1.290 1.290 1.290 1.290 1,956 -0.01(-0.78%)
Jul 14, 2015 1.300 1.300 1.300 0 -0.03(-2.25%)
Jul 13, 2015 1.310 1.330 1.310 1.330 140,200 -0.01(-0.75%)
Jul 10, 2015 1.340 1.340 1.340 1.340 320 +0.02(+1.51%)
Jul 09, 2015 1.353 1.353 1.320 1.320 3,875 +0.11(+9.10%)
Jul 08, 2015 1.200 1.270 1.200 1.210 13,860 -0.09(-6.92%)
Jul 07, 2015 1.300 1.330 1.300 1.300 8,100 +0.04(+3.17%)
Jul 06, 2015 1.285 1.320 1.260 1.260 24,700 -0.22(-14.86%)
Jul 02, 2015 1.480 1.480 1.480 0 -0.01(-0.67%)
Jun 29, 2015 1.490 1.490 1.490 0 -0.06(-3.87%)
Jun 26, 2015 1.550 1.550 1.550 1.550 1,500 -0.12(-7.19%)
Jun 24, 2015 1.670 1.670 1.670 0 +0.00(+0.01%)
Jun 23, 2015 1.670 1.670 1.670 1.670 510 -0.02(-1.18%)
Jun 22, 2015 1.670 1.690 1.670 1.690 42,067 +0.01(+0.60%)
Jun 19, 2015 1.690 1.690 1.680 1.680 16,734 -0.01(-0.59%)
Jun 18, 2015 1.640 1.700 1.640 1.690 7,350 -0.04(-2.31%)
Jun 17, 2015 1.730 1.730 1.710 1.730 10,146 -0.09(-4.95%)
Jun 16, 2015 1.800 1.825 1.800 1.820 9,252 -0.08(-4.21%)
Jun 15, 2015 1.900 1.900 1.900 1.900 10,002 +0.07(+3.83%)
Jun 09, 2015 1.830 1.830 1.830 0 +0.08(+4.57%)
Jun 08, 2015 1.750 1.750 1.750 1.750 2,951 -0.02(-1.13%)
Jun 04, 2015 1.770 1.770 1.770 0 -0.16(-8.29%)
Jun 03, 2015 1.930 1.930 1.930 1.930 200 +0.06(+3.20%)
Jun 02, 2015 1.850 1.870 1.850 1.870 31,720 +0.02(+1.08%)
Jun 01, 2015 1.820 1.850 1.820 1.850 3,200 +0.03(+1.65%)
May 29, 2015 1.820 1.820 1.820 1.820 100 +0.00(+0.00%)
May 28, 2015 1.820 1.820 1.820 1.820 400 +0.03(+1.67%)
May 27, 2015 1.780 1.790 1.780 1.790 2,250 -0.11(-5.78%)
May 26, 2015 1.900 1.900 1.800 1.900 15,551 +0.27(+16.56%)
May 22, 2015 1.630 1.630 1.630 0 -0.07(-4.12%)
May 21, 2015 1.700 1.700 1.700 1.700 526 +0.04(+2.41%)
May 20, 2015 1.600 1.660 1.600 1.660 1,600 -0.09(-5.14%)
May 19, 2015 1.750 1.750 1.740 1.750 1,600 -0.07(-3.85%)
May 18, 2015 1.790 1.820 1.790 1.820 3,214 -0.04(-2.15%)
May 15, 2015 1.870 1.870 1.860 1.860 7,970 +0.01(+0.54%)
May 14, 2015 1.920 1.920 1.850 1.850 1,761 -0.20(-9.76%)
May 13, 2015 2.050 2.050 2.050 2.050 250 +0.03(+1.49%)
May 11, 2015 2.020 2.020 2.020 0 +0.06(+3.06%)
May 08, 2015 1.960 1.960 1.960 1.960 1,132 -0.04(-2.00%)
May 07, 2015 2.000 2.000 2.000 2.000 1,201 +0.01(+0.50%)
May 06, 2015 2.050 2.050 1.990 1.990 83,596 +0.06(+3.11%)
May 05, 2015 1.910 1.934 1.910 1.930 15,063 +0.04(+2.12%)
May 04, 2015 1.890 1.890 1.890 1.890 2,000 +0.06(+3.28%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here