FORTESCUE METALS (OP: FSUMF)
2.530 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:20 PM EDT, May 2, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 2.610 2.610 2.530 2.530 900 -0.07(-2.58%)
Apr 29, 2016 2.540 2.597 2.540 2.597 7,050 +0.10(+3.88%)
Apr 28, 2016 2.480 2.500 2.480 2.500 5,900 +0.19(+8.23%)
Apr 27, 2016 2.330 2.340 2.310 2.310 3,517 -0.12(-4.94%)
Apr 26, 2016 2.420 2.457 2.410 2.430 6,779 -0.12(-4.71%)
Apr 25, 2016 2.570 2.570 2.550 2.550 2,335 -0.02(-0.78%)
Apr 22, 2016 2.590 2.590 2.570 2.570 5,908 -0.21(-7.39%)
Apr 21, 2016 2.730 2.775 2.730 2.775 850 -0.02(-0.89%)
Apr 20, 2016 2.680 2.800 2.680 2.800 5,475 +0.15(+5.66%)
Apr 19, 2016 2.600 2.650 2.600 2.650 42,037 +0.22(+8.96%)
Apr 18, 2016 2.400 2.440 2.400 2.432 5,250 +0.14(+6.20%)
Apr 15, 2016 2.330 2.360 2.290 2.290 2,450 -0.16(-6.53%)
Apr 14, 2016 2.420 2.460 2.420 2.450 1,551 +0.00(+0.00%)
Apr 13, 2016 2.340 2.460 2.340 2.450 20,860 +0.17(+7.46%)
Apr 12, 2016 2.220 2.290 2.220 2.280 14,040 +0.07(+3.17%)
Apr 11, 2016 2.120 2.210 2.120 2.210 13,487 +0.15(+7.28%)
Apr 08, 2016 2.025 2.100 2.025 2.060 19,736 +0.14(+7.29%)
Apr 06, 2016 1.920 1.920 1.920 0 +0.04(+2.13%)
Apr 05, 2016 1.880 1.890 1.880 1.880 800 -0.11(-5.53%)
Apr 04, 2016 1.970 1.990 1.970 1.990 2,640 +0.01(+0.51%)
Mar 31, 2016 1.980 1.980 1.980 0 +0.05(+2.59%)
Mar 28, 2016 1.930 1.930 1.930 30 -0.02(-1.03%)
Mar 23, 2016 1.950 1.950 1.950 0 -0.22(-10.14%)
Mar 21, 2016 2.170 2.170 2.170 0 +0.07(+3.33%)
Mar 18, 2016 2.140 2.140 2.100 2.100 7,750 +0.05(+2.44%)
Mar 17, 2016 2.000 2.050 2.000 2.050 6,140 +0.20(+10.81%)
Mar 16, 2016 1.780 1.850 1.780 1.850 256,520 -0.02(-1.07%)
Mar 15, 2016 1.890 1.890 1.870 1.870 270 -0.11(-5.56%)
Mar 14, 2016 1.975 1.980 1.975 1.980 2,400 -0.04(-2.22%)
Mar 11, 2016 2.040 2.040 2.020 2.025 3,256 -0.02(-1.22%)
Mar 10, 2016 2.050 2.050 2.050 2.050 312 +0.03(+1.49%)
Mar 09, 2016 2.000 2.040 2.000 2.020 1,453 +0.04(+1.97%)
Mar 08, 2016 2.130 2.130 1.980 1.981 12,897 -0.35(-14.98%)
Mar 07, 2016 2.260 2.400 2.200 2.330 317,306 +0.46(+24.60%)
Mar 04, 2016 1.830 1.870 1.830 1.870 7,629 +0.12(+6.86%)
Mar 03, 2016 1.740 1.780 1.740 1.750 26,150 +0.10(+6.06%)
Mar 02, 2016 1.600 1.650 1.600 1.650 124,850 +0.06(+3.77%)
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