Fortescue Metal Group Ltd (OP: FSUMF)
1.490 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 1.490 1.490 1.490 1.490 580 +0.00(+0.00%)
Apr 16, 2015 1.490 1.490 1.490 1.490 400 +0.12(+8.76%)
Apr 15, 2015 1.330 1.400 1.330 1.370 44,479 -0.04(-2.84%)
Apr 14, 2015 1.360 1.410 1.360 1.410 28,500 +0.09(+6.82%)
Apr 13, 2015 1.320 1.380 1.320 1.320 42,910 -0.10(-7.04%)
Apr 10, 2015 1.360 1.420 1.360 1.420 2,300 -0.01(-0.70%)
Apr 09, 2015 1.520 1.520 1.430 1.430 12,622 -0.13(-8.33%)
Apr 08, 2015 1.470 1.560 1.470 1.560 22,210 +0.18(+13.04%)
Apr 07, 2015 1.380 1.380 1.380 1.380 25,439 -0.03(-2.13%)
Apr 06, 2015 1.350 1.410 1.350 1.410 10,535 +0.05(+3.68%)
Apr 02, 2015 1.360 1.360 1.360 0 -0.10(-6.85%)
Apr 01, 2015 1.460 1.460 1.460 1.460 900 -0.02(-1.36%)
Mar 31, 2015 1.460 1.520 1.460 1.480 6,440 -0.02(-1.33%)
Mar 30, 2015 1.500 1.500 1.500 1.500 2,795 -0.09(-5.66%)
Mar 27, 2015 1.590 1.590 1.590 1.590 300 +0.02(+1.27%)
Mar 24, 2015 1.570 1.570 1.570 1 +0.02(+1.29%)
Mar 23, 2015 1.490 1.550 1.490 1.550 1,584 -0.04(-2.52%)
Mar 20, 2015 1.520 1.590 1.520 1.590 2,161 +0.09(+6.00%)
Mar 19, 2015 1.500 1.500 1.500 1.500 200 +0.05(+3.45%)
Mar 18, 2015 1.480 1.480 1.390 1.450 39,553 -0.08(-5.23%)
Mar 17, 2015 1.524 1.530 1.500 1.530 1,830 -0.01(-0.65%)
Mar 16, 2015 1.580 1.580 1.540 1.540 3,900 +0.04(+2.66%)
Mar 13, 2015 1.500 1.500 1.500 1.500 1,035 +0.02(+1.36%)
Mar 12, 2015 1.520 1.520 1.480 1.480 6,312 +0.01(+0.68%)
Mar 11, 2015 1.500 1.510 1.470 1.470 11,190 -0.05(-3.29%)
Mar 10, 2015 1.560 1.560 1.520 1.520 67,895 -0.15(-8.98%)
Mar 09, 2015 1.670 1.670 1.670 1.670 1,001 +0.01(+0.60%)
Mar 06, 2015 1.710 1.710 1.660 1.660 13,300 -0.12(-6.53%)
Mar 05, 2015 1.830 1.830 1.776 1.776 2,441 -0.02(-1.33%)
Mar 04, 2015 1.800 1.800 1.800 1.800 1,001 -0.06(-3.23%)
Mar 03, 2015 1.850 1.860 1.850 1.860 2,216 -0.06(-3.13%)
Mar 02, 2015 1.900 1.920 1.900 1.920 3,600 -0.03(-1.54%)
Feb 26, 2015 1.950 1.950 1.950 0 +0.03(+1.56%)
Feb 25, 2015 1.920 1.920 1.920 1.920 614 -0.04(-2.04%)
Feb 24, 2015 1.900 1.960 1.900 1.960 2,600 +0.09(+4.64%)
Feb 23, 2015 1.900 1.900 1.873 1.873 7,580 -0.09(-4.44%)
Feb 20, 2015 1.900 1.960 1.900 1.960 3,300 +0.01(+0.51%)
Feb 19, 2015 1.950 1.950 1.950 1.950 100 -0.01(-0.51%)
Feb 18, 2015 1.960 1.960 1.960 1.960 500 -0.05(-2.49%)
Feb 17, 2015 1.980 2.040 1.980 2.010 47,200 +0.01(+0.50%)
Feb 13, 2015 2.000 2.000 2.000 0 +0.09(+4.71%)
Feb 12, 2015 1.920 1.920 1.900 1.910 10,701 +0.01(+0.53%)
Feb 11, 2015 1.910 1.910 1.850 1.900 2,420 -0.07(-3.55%)
Feb 10, 2015 1.960 1.972 1.960 1.970 3,600 -0.03(-1.50%)
Feb 09, 2015 1.990 2.000 1.930 2.000 10,000 +0.04(+1.83%)
Feb 06, 2015 1.950 2.020 1.950 1.964 2,000 -0.02(-0.81%)
Feb 05, 2015 1.950 1.980 1.950 1.980 600 +0.08(+4.21%)
Feb 03, 2015 1.900 1.900 1.900 53 +0.07(+3.83%)
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