Fortescue Metal Grp (OP: FSUMF )

12.20 USD +0.32 (+2.69%)
Streaming Delayed Price Updated: 2:49 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 12.04 12.20 12.04 12.20 1,361 +0.32(+2.69%)
Dec 03, 2021 12.08 12.38 11.81 11.88 22,600 -0.52(-4.19%)
Dec 02, 2021 12.14 12.43 12.14 12.40 25,556 +0.14(+1.18%)
Dec 01, 2021 12.29 12.35 12.26 12.26 3,468 +0.25(+2.04%)
Nov 30, 2021 12.40 12.40 12.25 12.01 20,127 -0.71(-5.62%)
Nov 29, 2021 12.37 12.72 12.37 12.72 55,569 +0.36(+2.87%)
Nov 26, 2021 11.96 12.50 11.96 12.37 4,431 -0.10(-0.80%)
Nov 24, 2021 12.20 12.84 12.20 12.47 6,158 -0.13(-1.03%)
Nov 23, 2021 12.84 12.84 12.20 12.60 61,475 +1.07(+9.28%)
Nov 22, 2021 11.46 11.60 11.46 11.53 14,650 +0.40(+3.59%)
Nov 19, 2021 11.13 11.13 11.13 11.13 1,652 +0.04(+0.36%)
Nov 18, 2021 11.15 11.20 11.09 11.09 2,626 -0.31(-2.72%)
Nov 17, 2021 11.51 11.51 11.34 11.40 3,552 -0.21(-1.81%)
Nov 16, 2021 11.55 11.70 11.55 11.61 26,869 -0.07(-0.60%)
Nov 15, 2021 11.72 11.88 11.59 11.68 15,097 +0.13(+1.13%)
Nov 12, 2021 11.30 11.60 11.30 11.55 8,486 -0.03(-0.26%)
Nov 11, 2021 11.01 11.58 11.01 11.58 12,008 +0.87(+8.12%)
Nov 09, 2021 10.68 10.85 10.68 10.71 17,844 +0.03(+0.28%)
Nov 08, 2021 10.72 11.09 10.54 10.68 5,003 +0.11(+0.99%)
Nov 05, 2021 10.79 10.82 10.52 10.57 4,593 +0.12(+1.20%)
Nov 04, 2021 10.70 10.85 10.45 10.45 11,155 -0.25(-2.34%)
Nov 03, 2021 10.85 10.85 10.70 10.70 1,050 +0.11(+1.04%)
Nov 02, 2021 10.77 10.77 10.54 10.59 2,706 -0.26(-2.40%)
Nov 01, 2021 11.09 10.58 10.80 10.85 7,923 +0.27(+2.55%)
Oct 29, 2021 10.55 10.58 10.50 10.58 4,409 -0.22(-2.04%)
Oct 28, 2021 10.74 10.80 10.60 10.80 88,749 +0.30(+2.86%)
Oct 27, 2021 10.77 10.77 10.50 10.50 3,394 -0.34(-3.14%)
Oct 26, 2021 10.90 10.84 16,556 -0.06(-0.55%)
Oct 25, 2021 10.79 11.05 10.79 10.90 5,596 +0.15(+1.40%)
Oct 22, 2021 10.74 10.93 10.71 10.75 8,668 +0.01(+0.11%)
Oct 21, 2021 11.17 11.17 10.74 10.74 4,194 -0.31(-2.78%)
Oct 20, 2021 11.00 11.04 10.74 11.04 9,126 +0.03(+0.23%)
Oct 19, 2021 10.99 11.02 10.99 11.02 64,390 +0.10(+0.92%)
Oct 18, 2021 11.17 11.17 10.86 10.92 51,187 +0.01(+0.09%)
Oct 15, 2021 10.91 10.91 10.91 10.91 1,339 -0.01(-0.09%)
Oct 14, 2021 10.78 10.92 10.75 10.92 3,526 +0.57(+5.51%)
Oct 13, 2021 10.60 10.60 10.35 10.35 7,979 -0.86(-7.67%)
Oct 12, 2021 11.21 11.21 11.21 11.21 392 -0.04(-0.36%)
Oct 11, 2021 10.99 11.35 10.99 11.25 9,744 +1.00(+9.76%)
Oct 08, 2021 10.25 10.25 10.25 10.25 1,701 -0.17(-1.63%)
Oct 07, 2021 10.35 10.42 10.31 10.42 12,907 +0.07(+0.70%)
Oct 06, 2021 10.54 10.54 10.35 10.35 5,932 -0.08(-0.74%)
Oct 05, 2021 10.36 10.43 10.36 10.43 1,698 +0.07(+0.63%)
Oct 04, 2021 10.76 10.76 10.35 10.36 13,232 -0.37(-3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.