FinancialContent is the trusted provider of stock market information to the media industry.
Fortescue Metal (OP: FSUGY)
11.57 USD  +0.18 (+1.54%)
Official Closing Price  /  Updated: 3:48 PM EDT, May 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2019 11.41 11.60 11.41 11.57 43,692 +0.18(+1.54%)
May 23, 2019 11.55 11.57 11.33 11.39 101,918 -0.79(-6.44%)
May 22, 2019 12.16 12.20 12.03 12.18 18,657 -0.20(-1.58%)
May 21, 2019 12.53 12.53 12.30 12.38 21,584 -0.30(-2.40%)
May 20, 2019 12.56 12.73 12.56 12.68 18,189 +0.42(+3.43%)
May 17, 2019 12.31 12.32 12.14 12.26 17,400 +0.49(+4.16%)
May 16, 2019 11.60 11.89 11.60 11.77 122,603 +0.37(+3.25%)
May 15, 2019 11.36 11.40 11.08 11.40 27,061 +0.20(+1.79%)
May 14, 2019 11.06 11.38 11.06 11.20 33,394 +0.88(+8.53%)
May 13, 2019 10.26 10.36 10.22 10.32 18,835 -0.27(-2.55%)
May 10, 2019 10.46 10.60 10.41 10.59 7,700 +0.33(+3.22%)
May 09, 2019 10.21 10.37 10.21 10.26 13,518 -0.14(-1.35%)
May 08, 2019 10.43 10.57 10.40 10.40 21,313 -0.03(-0.29%)
May 07, 2019 10.53 10.56 10.42 10.43 19,958 +0.38(+3.83%)
May 06, 2019 10.13 10.13 9.820 10.04 14,616 -0.29(-2.76%)
May 03, 2019 10.11 10.33 10.10 10.33 14,800 +0.28(+2.79%)
May 02, 2019 10.15 10.15 10.00 10.05 4,428 -0.23(-2.24%)
May 01, 2019 10.15 10.37 10.15 10.28 5,575 +0.15(+1.49%)
Apr 30, 2019 10.07 10.22 10.04 10.13 11,519 -0.10(-1.03%)
Apr 29, 2019 10.08 10.30 10.08 10.23 11,256 +0.15(+1.54%)
Apr 26, 2019 10.36 10.36 10.01 10.08 40,500 -0.57(-5.35%)
Apr 25, 2019 10.60 10.70 10.48 10.65 34,660 +0.04(+0.38%)
Apr 24, 2019 10.94 10.94 10.59 10.61 135,566 -0.44(-3.98%)
Apr 23, 2019 10.86 11.12 10.86 11.05 27,083 +0.38(+3.51%)
Apr 22, 2019 10.75 10.79 10.65 10.68 48,865 -0.02(-0.23%)
Apr 18, 2019 10.75 10.81 10.66 10.70 54,600 +0.01(+0.09%)
Apr 17, 2019 10.80 10.80 10.59 10.69 143,408 -0.57(-5.06%)
Apr 16, 2019 11.66 11.66 11.18 11.26 39,106 -0.38(-3.25%)
Apr 15, 2019 11.56 11.86 11.53 11.64 6,612 +0.10(+0.89%)
Apr 12, 2019 11.58 11.58 11.51 11.54 23,900 +0.07(+0.65%)
Apr 11, 2019 11.65 11.66 11.43 11.46 52,908 -0.19(-1.67%)
Apr 10, 2019 11.68 11.68 11.62 11.65 50,425 +0.04(+0.30%)
Apr 09, 2019 11.58 11.69 11.58 11.62 48,500 +0.16(+1.40%)
Apr 08, 2019 11.45 11.50 11.41 11.46 22,048 +0.27(+2.37%)
Apr 05, 2019 10.90 11.21 10.90 11.20 41,600 +0.22(+2.05%)
Apr 04, 2019 11.00 11.00 10.89 10.97 67,937 +0.11(+1.01%)
Apr 03, 2019 11.00 11.15 10.82 10.86 582,325 -0.13(-1.18%)
Apr 02, 2019 10.89 11.01 10.81 10.99 66,591 +0.24(+2.23%)
Apr 01, 2019 10.71 10.78 10.58 10.75 42,854 +0.62(+6.12%)
Mar 29, 2019 10.14 10.15 10.10 10.13 16,300 +0.38(+3.90%)
Mar 28, 2019 9.774 9.785 9.740 9.750 7,228 +0.21(+2.15%)
Mar 27, 2019 9.579 9.660 9.520 9.545 43,493 +0.08(+0.90%)
Mar 26, 2019 9.690 9.690 9.440 9.460 22,317 +0.16(+1.72%)
Mar 25, 2019 9.245 9.310 9.245 9.300 6,755 +0.07(+0.70%)
Mar 22, 2019 9.280 9.290 9.190 9.235 13,600 -0.15(-1.55%)
Mar 21, 2019 9.370 9.392 9.350 9.380 54,548 +0.21(+2.23%)
Mar 20, 2019 9.300 9.300 8.760 9.175 53,109 -0.43(-4.48%)
Mar 19, 2019 9.780 9.780 9.591 9.605 189,436 -0.14(-1.44%)
Mar 18, 2019 9.710 9.770 9.710 9.745 35,090 +0.47(+5.07%)
Mar 15, 2019 9.270 9.310 9.230 9.275 5,300 +0.03(+0.27%)
Mar 14, 2019 9.480 9.480 9.191 9.250 7,379 -0.03(-0.27%)
Mar 13, 2019 9.275 9.306 9.190 9.275 18,203 -0.00(-0.05%)
Mar 12, 2019 9.223 9.280 9.160 9.280 24,753 +0.24(+2.71%)
Mar 11, 2019 9.190 9.190 8.990 9.035 8,517 -0.10(-1.04%)
Mar 08, 2019 9.080 9.130 9.040 9.130 507,200 -0.05(-0.54%)
Mar 07, 2019 9.250 9.250 9.160 9.180 509,515 -0.12(-1.29%)
Mar 06, 2019 9.530 9.530 9.245 9.300 20,220 +0.12(+1.25%)
Mar 05, 2019 9.110 9.220 9.110 9.185 11,558 +0.23(+2.57%)
Mar 04, 2019 8.990 8.990 8.900 8.955 8,987 +0.46(+5.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More