Fortescue Metal Group Ltd (OP: FSUMF)
4.950 USD  -0.050 (-1.00%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 4.990 4.990 4.740 4.950 21,250 -0.05(-1.00%)
Apr 22, 2014 4.980 5.000 4.980 5.000 42,446 +0.06(+1.21%)
Apr 21, 2014 5.000 5.000 4.940 4.940 700 -0.07(-1.40%)
Apr 16, 2014 5.010 5.010 5.010 0 +0.05(+1.01%)
Apr 15, 2014 4.950 4.960 4.950 4.960 1,385 -0.04(-0.80%)
Apr 14, 2014 4.920 5.000 4.920 5.000 19,233 +0.08(+1.63%)
Apr 11, 2014 4.920 4.920 4.920 4.920 0 -0.25(-4.84%)
Apr 10, 2014 5.169 5.170 5.169 5.170 5,000 -0.06(-1.15%)
Apr 09, 2014 5.170 5.230 5.170 5.230 30,368 +0.04(+0.77%)
Apr 08, 2014 5.170 5.190 5.170 5.190 2,460 +0.18(+3.59%)
Apr 07, 2014 5.010 5.010 5.010 5.010 5,440 +0.10(+2.04%)
Apr 04, 2014 4.990 4.990 4.910 4.910 4,407 -0.02(-0.41%)
Apr 03, 2014 5.030 5.030 4.930 4.930 9,601 -0.07(-1.40%)
Apr 02, 2014 5.020 5.020 5.000 5.000 14,329 +0.10(+2.04%)
Apr 01, 2014 4.850 4.900 4.850 4.900 3,950 +0.07(+1.45%)
Mar 31, 2014 4.830 4.830 4.830 4.830 100 +0.02(+0.42%)
Mar 27, 2014 4.810 4.810 4.810 0 +0.01(+0.21%)
Mar 26, 2014 4.790 4.850 4.790 4.800 2,473 +0.08(+1.69%)
Mar 25, 2014 4.700 4.720 4.700 4.720 6,953 +0.02(+0.43%)
Mar 24, 2014 4.600 4.700 4.600 4.700 1,200 +0.23(+5.15%)
Mar 21, 2014 4.470 4.470 4.470 4.470 4,902 +0.00(+0.00%)
Mar 20, 2014 4.375 4.470 4.375 4.470 857 -0.03(-0.67%)
Mar 19, 2014 4.500 4.500 4.500 4.500 10,340 +0.10(+2.27%)
Mar 18, 2014 4.500 4.500 4.400 4.400 10,825 -0.04(-0.90%)
Mar 17, 2014 4.470 4.470 4.440 4.440 1,500 -0.13(-2.84%)
Mar 13, 2014 4.570 4.570 4.570 0 +0.19(+4.34%)
Mar 12, 2014 4.360 4.413 4.360 4.380 39,731 +0.02(+0.46%)
Mar 11, 2014 4.310 4.400 4.310 4.360 7,509 -0.13(-2.90%)
Mar 10, 2014 4.395 4.490 4.390 4.490 2,330 -0.35(-7.23%)
Mar 07, 2014 4.840 4.840 4.840 4.840 0 -0.04(-0.82%)
Mar 06, 2014 4.750 4.930 4.750 4.880 26,935 +0.17(+3.61%)
Mar 05, 2014 4.734 4.734 4.710 4.710 1,204 -0.13(-2.68%)
Mar 04, 2014 4.840 4.840 4.840 4.840 1,500 +0.09(+1.89%)
Mar 03, 2014 4.750 4.750 4.750 4.750 500 -0.13(-2.66%)
Feb 28, 2014 4.880 4.880 4.880 4.880 0 -0.05(-1.01%)
Feb 27, 2014 4.870 4.950 4.860 4.930 1,500 -0.19(-3.71%)
Feb 26, 2014 5.120 5.120 5.120 5.120 1,200 -0.18(-3.40%)
Feb 25, 2014 5.320 5.320 5.300 5.300 8,493 -0.12(-2.21%)
Feb 24, 2014 5.360 5.430 5.360 5.420 4,057 +0.08(+1.50%)
Feb 21, 2014 5.340 5.340 5.340 5.340 0 +0.08(+1.52%)
Feb 20, 2014 5.210 5.260 5.210 5.260 4,020 +0.04(+0.76%)
Feb 19, 2014 5.300 5.300 5.220 5.220 1,911 -0.13(-2.43%)
Feb 18, 2014 5.350 5.353 5.350 5.350 21,752 +0.23(+4.49%)
Feb 14, 2014 5.120 5.120 5.120 0 +0.05(+0.99%)
Feb 13, 2014 4.950 5.070 4.950 5.070 2,700 -0.09(-1.74%)
Feb 12, 2014 5.138 5.160 5.120 5.160 1,397 +0.06(+1.18%)
Feb 11, 2014 5.030 5.100 5.030 5.100 3,655 +0.14(+2.82%)
Feb 10, 2014 4.950 4.965 4.950 4.960 12,450 -0.04(-0.80%)
Feb 07, 2014 4.980 5.000 4.980 5.000 0 +0.08(+1.63%)
Feb 06, 2014 4.920 4.920 4.910 4.920 510 +0.24(+5.13%)
Feb 05, 2014 4.630 4.695 4.630 4.680 1,399 +0.09(+1.96%)
Feb 04, 2014 4.590 4.650 4.590 4.590 18,776 +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