Fortescue Metal Group Ltd (OP: FSUMF)
3.140 USD  -0.190 (-5.71%)
Official Closing Price  /  Updated: 5:20 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 22, 2014 3.200 3.200 3.140 3.140 10,900 -0.19(-5.71%)
Sep 19, 2014 3.310 3.460 3.310 3.330 4,993 -0.18(-5.13%)
Sep 18, 2014 3.560 3.562 3.510 3.510 7,800 -0.13(-3.57%)
Sep 17, 2014 3.650 3.670 3.640 3.640 10,701 -0.01(-0.27%)
Sep 16, 2014 3.650 3.660 3.650 3.650 19,565 +0.10(+2.93%)
Sep 12, 2014 3.546 3.546 3.546 0 +0.03(+0.74%)
Sep 11, 2014 3.570 3.570 3.510 3.520 9,301 -0.10(-2.76%)
Sep 10, 2014 3.620 3.620 3.580 3.620 5,189 -0.10(-2.69%)
Sep 09, 2014 3.750 3.750 3.720 3.720 4,731 -0.11(-2.87%)
Sep 08, 2014 3.830 3.830 3.830 3.830 1,000 +0.12(+3.23%)
Sep 05, 2014 3.750 3.750 3.640 3.710 5,840 -0.09(-2.37%)
Sep 04, 2014 3.840 3.840 3.840 3.800 30,645 -0.04(-1.04%)
Sep 03, 2014 3.800 3.840 3.800 3.840 551 +0.04(+1.05%)
Sep 02, 2014 3.880 3.880 3.790 3.800 20,030 -0.04(-1.04%)
Aug 29, 2014 3.840 3.840 3.840 0 -0.11(-2.78%)
Aug 28, 2014 3.970 3.970 3.860 3.950 8,763 -0.07(-1.74%)
Aug 27, 2014 4.020 4.020 4.020 4.020 518 +0.02(+0.50%)
Aug 26, 2014 4.050 4.110 4.000 4.000 15,600 -0.07(-1.72%)
Aug 25, 2014 4.070 4.080 4.070 4.070 2,201 +0.00(+0.00%)
Aug 22, 2014 4.010 4.070 4.010 4.070 4,282 -0.09(-2.17%)
Aug 21, 2014 4.350 4.160 4.160 4,238 -0.19(-4.36%)
Aug 20, 2014 4.350 4.350 4.350 4.350 1,000 +0.08(+1.87%)
Aug 19, 2014 4.200 4.270 4.270 1,426 +0.07(+1.67%)
Aug 18, 2014 4.200 4.200 4.200 4.200 2,500 +0.05(+1.21%)
Aug 15, 2014 4.080 4.080 4.150 800 +0.07(+1.72%)
Aug 14, 2014 4.080 4.080 4.080 4.080 8,000 -0.08(-1.93%)
Aug 12, 2014 4.160 4.160 4.160 0 +0.05(+1.22%)
Aug 11, 2014 4.110 4.110 4.110 4.110 4,000 -0.05(-1.20%)
Aug 08, 2014 4.320 4.320 4.310 4.160 1,672 -0.17(-3.93%)
Aug 07, 2014 4.375 4.375 4.330 4.330 978 +0.04(+0.93%)
Aug 06, 2014 4.290 4.290 4.290 4.290 409 +0.00(+0.00%)
Aug 04, 2014 4.290 4.290 4.290 4.290 0 -0.08(-1.94%)
Aug 01, 2014 4.410 4.410 4.375 4.375 800 -0.22(-4.89%)
Jul 30, 2014 4.600 4.600 4.600 40 +0.08(+1.77%)
Jul 29, 2014 4.580 4.580 4.450 4.520 3,675 +0.08(+1.85%)
Jul 28, 2014 4.350 4.438 4.350 4.438 102,265 +0.18(+4.18%)
Jul 25, 2014 4.250 4.260 4.250 4.260 2,365 +0.01(+0.24%)
Jul 24, 2014 4.290 4.290 4.250 4.250 9,749 -0.07(-1.62%)
Jul 23, 2014 4.320 4.320 4.320 4.320 800 +0.02(+0.47%)
Jul 22, 2014 4.300 4.300 4.300 4.300 890 +0.00(+0.00%)
Jul 21, 2014 4.250 4.300 4.250 4.300 1,750 +0.05(+1.18%)
Jul 18, 2014 4.250 4.250 4.250 4.250 491 +0.01(+0.24%)
Jul 17, 2014 4.320 4.330 4.240 4.240 705 -0.03(-0.70%)
Jul 16, 2014 4.270 4.270 4.270 4.270 3,500 +0.28(+7.12%)
Jul 14, 2014 3.986 3.986 3.986 35 -0.07(-1.82%)
Jul 11, 2014 4.060 4.060 4.060 4.060 1,231 +0.00(+0.00%)
Jul 10, 2014 4.060 4.060 4.060 4.060 10,550 -0.10(-2.40%)
Jul 09, 2014 4.160 4.160 4.160 4.160 500 +0.06(+1.46%)
Jul 08, 2014 4.200 4.210 4.100 4.100 14,416 -0.17(-3.98%)
Jul 07, 2014 4.270 4.290 4.270 4.270 14,931 +0.00(+0.00%)
Jul 03, 2014 4.270 4.270 4.270 0 +0.17(+4.15%)
Jul 02, 2014 4.190 4.190 4.100 4.100 1,151 -0.08(-1.91%)
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