Fortescue Metal Group Ltd (OP: FSUMF)
4.438 USD  +0.178 (+4.18%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 4.120 4.180 4.120 4.180 5,400 +0.03(+0.72%)
Jun 30, 2014 4.140 4.200 4.140 4.150 6,228 -0.10(-2.35%)
Jun 26, 2014 4.250 4.250 4.250 0 +0.12(+2.91%)
Jun 25, 2014 4.125 4.130 4.100 4.130 2,956 +0.05(+1.23%)
Jun 24, 2014 4.095 4.100 4.080 4.080 1,678 +0.06(+1.49%)
Jun 23, 2014 4.170 4.170 4.020 4.020 17,615 +0.28(+7.49%)
Jun 17, 2014 3.740 3.740 3.740 0 -0.17(-4.35%)
Jun 16, 2014 3.910 3.910 3.910 3.910 5,820 +0.00(+0.00%)
Jun 13, 2014 3.920 3.920 3.810 3.910 28,203 -0.20(-4.87%)
Jun 12, 2014 4.020 4.120 4.020 4.110 9,555 -0.14(-3.40%)
Jun 11, 2014 4.255 4.255 4.255 4.255 1,276 -0.05(-1.05%)
Jun 10, 2014 4.325 4.325 4.300 4.300 2,100 +0.12(+2.87%)
Jun 06, 2014 4.180 4.180 4.180 4.180 1,300 -0.15(-3.46%)
Jun 05, 2014 4.310 4.330 4.310 4.330 4,100 +0.20(+4.85%)
Jun 04, 2014 4.130 4.130 4.130 4.130 1,180 +0.02(+0.48%)
Jun 03, 2014 4.110 4.110 4.110 4.110 4,000 -0.06(-1.44%)
Jun 02, 2014 4.170 4.170 4.170 4.170 541 +0.00(+0.00%)
May 30, 2014 4.189 4.190 4.150 4.170 6,490 -0.03(-0.71%)
May 29, 2014 4.200 4.200 4.200 4.200 2,310 -0.07(-1.64%)
May 28, 2014 4.300 4.300 4.270 4.270 121,353 -0.01(-0.23%)
May 27, 2014 4.230 4.330 4.230 4.280 705 +0.10(+2.27%)
May 23, 2014 4.185 4.185 4.185 0 +0.08(+2.07%)
May 20, 2014 4.100 4.100 4.100 4.100 0 -0.15(-3.53%)
May 16, 2014 4.250 4.250 4.250 0 -0.10(-2.30%)
May 15, 2014 4.351 4.351 4.350 4.350 500 -0.10(-2.25%)
May 13, 2014 4.450 4.450 4.450 0 -0.09(-1.98%)
May 09, 2014 4.540 4.540 4.540 0 -0.03(-0.66%)
May 08, 2014 4.470 4.570 4.470 4.570 1,240 +0.20(+4.58%)
May 07, 2014 4.360 4.370 4.350 4.370 13,518 -0.07(-1.58%)
May 06, 2014 4.440 4.452 4.440 4.440 14,800 -0.03(-0.67%)
May 05, 2014 4.510 4.510 4.440 4.470 121,270 -0.11(-2.40%)
May 02, 2014 4.510 4.580 4.510 4.580 42,700 +0.07(+1.55%)
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