Fortescue Metal Group Ltd (OP: FSUMF)
1.290 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:20 PM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 1.290 1.290 1.290 0 -0.10(-7.19%)
Aug 31, 2015 1.310 1.390 1.310 1.390 3,600 +0.08(+6.10%)
Aug 28, 2015 1.310 1.310 1.310 1.310 13,782 +0.05(+3.98%)
Aug 27, 2015 1.260 1.260 1.260 1.260 500 +0.01(+0.80%)
Aug 26, 2015 1.250 1.250 1.250 1.250 15,111 -0.02(-1.57%)
Aug 25, 2015 1.290 1.370 1.270 1.270 1,500 +0.12(+10.43%)
Aug 24, 2015 1.150 1.210 1.150 1.150 30,669 -0.20(-14.81%)
Aug 21, 2015 1.430 1.430 1.330 1.350 2,444 -0.07(-4.93%)
Aug 20, 2015 1.420 1.420 1.420 1.420 100 +0.01(+0.71%)
Aug 19, 2015 1.410 1.410 1.410 1.410 8,615 -0.05(-3.42%)
Aug 18, 2015 1.410 1.460 1.390 1.460 5,000 +0.10(+7.35%)
Aug 17, 2015 1.340 1.370 1.340 1.360 9,658 +0.03(+2.26%)
Aug 13, 2015 1.330 1.330 1.330 0 +0.01(+0.76%)
Aug 12, 2015 1.310 1.320 1.310 1.320 13,384 -0.10(-7.04%)
Aug 10, 2015 1.420 1.420 1.420 0 +0.06(+4.40%)
Aug 06, 2015 1.360 1.360 1.360 0 -0.04(-2.85%)
Aug 05, 2015 1.400 1.400 1.400 1.400 500 +0.02(+1.45%)
Jul 31, 2015 1.380 1.380 1.380 0 +0.01(+0.73%)
Jul 30, 2015 1.370 1.370 1.370 1.370 500 +0.00(+0.00%)
Jul 29, 2015 1.360 1.380 1.360 1.370 10,310 +0.06(+4.58%)
Jul 28, 2015 1.288 1.322 1.288 1.310 1,726 +0.11(+9.17%)
Jul 24, 2015 1.200 1.200 1.200 0 -0.01(-0.83%)
Jul 23, 2015 1.210 1.210 1.210 1.210 14,050 -0.06(-4.73%)
Jul 21, 2015 1.270 1.270 1.270 0 -0.01(-0.77%)
Jul 20, 2015 1.280 1.295 1.280 1.280 4,250 +0.03(+2.40%)
Jul 17, 2015 1.280 1.280 1.250 1.250 3,348 -0.04(-3.10%)
Jul 16, 2015 1.290 1.290 1.290 1.290 1,956 -0.01(-0.78%)
Jul 14, 2015 1.300 1.300 1.300 0 -0.03(-2.25%)
Jul 13, 2015 1.310 1.330 1.310 1.330 140,200 -0.01(-0.75%)
Jul 10, 2015 1.340 1.340 1.340 1.340 320 +0.02(+1.51%)
Jul 09, 2015 1.353 1.353 1.320 1.320 3,875 +0.11(+9.10%)
Jul 08, 2015 1.200 1.270 1.200 1.210 13,860 -0.09(-6.92%)
Jul 07, 2015 1.300 1.330 1.300 1.300 8,100 +0.04(+3.17%)
Jul 06, 2015 1.285 1.320 1.260 1.260 24,700 -0.22(-14.86%)
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