Fortescue Metal Group Ltd (OP: FSUMF)
3.020 USD  -0.090 (-2.89%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 3.040 3.040 2.990 3.030 7,281 -0.04(-1.30%)
Sep 30, 2014 3.010 3.070 3.010 3.070 12,520 +0.08(+2.68%)
Sep 29, 2014 2.990 2.990 2.980 2.990 23,415 -0.14(-4.47%)
Sep 26, 2014 3.120 3.130 3.120 3.130 300 -0.02(-0.63%)
Sep 25, 2014 3.180 3.200 3.150 3.150 1,240 -0.13(-3.96%)
Sep 24, 2014 3.220 3.280 3.220 3.280 5,100 +0.07(+2.18%)
Sep 23, 2014 3.260 3.260 3.210 3.210 1,800 +0.07(+2.23%)
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%)
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