Fortescue Metal Group Ltd (OP: FSUMF)
2.070 USD  +0.010 (+0.49%)
Official Closing Price  /  Updated: 5:20 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 2.070 2.090 2.060 2.070 129,263 +0.01(+0.49%)
Dec 18, 2014 2.020 2.100 2.010 2.060 33,202 +0.10(+5.10%)
Dec 17, 2014 1.940 1.960 1.940 1.960 6,937 -0.08(-3.92%)
Dec 16, 2014 1.970 2.050 1.960 2.040 4,400 +0.03(+1.29%)
Dec 15, 2014 2.050 2.050 2.010 2.014 4,064 +0.04(+2.23%)
Dec 12, 2014 2.020 2.020 1.970 1.970 108,814 -0.10(-4.83%)
Dec 11, 2014 2.070 2.070 2.060 2.070 13,300 -0.05(-2.36%)
Dec 10, 2014 2.130 2.130 2.110 2.120 2,501 +0.00(+0.00%)
Dec 09, 2014 2.130 2.130 2.100 2.120 15,803 -0.09(-4.08%)
Dec 08, 2014 2.220 2.220 2.210 2.210 29,778 -0.03(-1.34%)
Dec 05, 2014 2.220 2.250 2.220 2.240 3,801 -0.06(-2.60%)
Dec 04, 2014 2.300 2.300 2.300 2.300 962 +0.02(+0.88%)
Dec 03, 2014 2.300 2.320 2.270 2.280 24,569 +0.08(+3.63%)
Dec 02, 2014 2.200 2.200 2.190 2.200 4,710 -0.04(-1.79%)
Dec 01, 2014 2.230 2.240 2.230 2.240 13,630 -0.24(-9.68%)
Nov 28, 2014 2.480 2.480 2.480 2.480 411 +0.09(+3.77%)
Nov 26, 2014 2.390 2.390 2.390 0 -0.03(-1.24%)
Nov 25, 2014 2.450 2.460 2.400 2.420 10,643 -0.14(-5.47%)
Nov 24, 2014 2.560 2.600 2.560 2.560 200,700 +0.15(+6.22%)
Nov 21, 2014 2.330 2.410 2.330 2.410 9,850 +0.13(+5.70%)
Nov 20, 2014 2.280 2.280 2.240 2.280 10,206 -0.07(-2.98%)
Nov 19, 2014 2.390 2.400 2.340 2.350 67,987 -0.25(-9.62%)
Nov 18, 2014 2.560 2.600 2.560 2.600 6,882 -0.10(-3.70%)
Nov 14, 2014 2.700 2.700 2.700 0 +0.08(+3.05%)
Nov 13, 2014 2.620 2.640 2.620 2.620 2,463 +0.08(+3.15%)
Nov 12, 2014 2.590 2.590 2.530 2.540 8,939 -0.08(-3.05%)
Nov 11, 2014 2.600 2.640 2.600 2.620 3,414 -0.06(-2.24%)
Nov 10, 2014 2.690 2.690 2.680 2.680 12,457 -0.07(-2.55%)
Nov 07, 2014 2.720 2.750 2.680 2.750 3,492 +0.12(+4.57%)
Nov 06, 2014 2.630 2.630 2.600 2.630 19,411 -0.18(-6.41%)
Nov 05, 2014 2.880 2.880 2.810 2.810 4,667 -0.17(-5.70%)
Nov 04, 2014 2.920 2.980 2.920 2.980 714 +0.08(+2.76%)
Nov 03, 2014 2.950 2.950 2.900 2.900 10,974 -0.17(-5.54%)
Oct 31, 2014 3.100 3.150 3.070 3.070 29,863 +0.06(+1.99%)
Oct 30, 2014 3.050 3.050 3.010 3.010 4,100 +0.03(+1.01%)
Oct 29, 2014 3.040 3.065 2.980 2.980 4,260 +0.00(+0.00%)
Oct 28, 2014 2.960 2.980 2.950 2.980 6,418 +0.00(+0.00%)
Oct 27, 2014 2.980 3.020 3.020 2.980 1,810 -0.04(-1.32%)
Oct 24, 2014 3.045 3.045 2.990 3.020 2,150 -0.09(-2.89%)
Oct 23, 2014 3.150 3.150 3.100 3.110 5,000 -0.07(-2.20%)
Oct 22, 2014 3.180 3.180 3.180 3.180 600 +0.02(+0.63%)
Oct 21, 2014 3.110 3.160 3.110 3.160 40,537 +0.15(+4.98%)
Oct 20, 2014 3.050 3.050 2.990 3.010 1,000 -0.09(-2.90%)
Oct 17, 2014 3.000 3.100 2.990 3.100 12,400 +0.05(+1.64%)
Oct 16, 2014 3.050 1,002 +0.02(+0.66%)
Oct 15, 2014 3.030 3.080 3.030 3.030 2,100 -0.05(-1.62%)
Oct 13, 2014 3.080 3.080 3.080 0 +0.25(+8.83%)
Oct 10, 2014 2.930 2.930 2.830 2.830 5,318 -0.12(-4.07%)
Oct 09, 2014 2.930 2.950 2.930 2.950 251 -0.05(-1.67%)
Oct 08, 2014 3.000 3.000 2.950 3.000 2,216 +0.00(+0.00%)
Oct 07, 2014 3.000 3.040 3.000 3.000 3,580 +0.09(+3.09%)
Oct 06, 2014 2.910 2.920 2.880 2.910 25,419 -0.11(-3.64%)
Oct 03, 2014 3.020 3.050 3.000 3.020 13,105 -0.09(-2.89%)
Oct 02, 2014 3.070 3.150 3.070 3.110 27,950 +0.08(+2.64%)
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