Fortescue Metals Group Ltd (OP: FSUMF )

11.95 UNCHANGED
Streaming Delayed Price Updated: 9:56 AM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.01 17.01 16.45 16.80 12,300 -1.01(-5.67%)
Jan 28, 2021 17.50 17.85 17.50 17.81 9,450 -0.13(-0.72%)
Jan 27, 2021 18.20 18.77 17.94 17.94 16,955 -1.64(-8.38%)
Jan 26, 2021 19.46 19.58 19.45 19.58 5,691 +0.08(+0.41%)
Jan 25, 2021 19.30 19.51 19.30 19.50 1,519 +0.68(+3.59%)
Jan 22, 2021 19.00 19.05 18.81 18.82 4,300 -0.37(-1.90%)
Jan 21, 2021 19.30 19.30 19.19 19.19 2,291 -0.17(-0.88%)
Jan 20, 2021 19.51 19.54 19.17 19.36 6,224 +0.13(+0.70%)
Jan 19, 2021 19.41 19.41 19.15 19.23 1,814 +0.08(+0.39%)
Jan 15, 2021 19.40 19.40 19.15 19.15 1,000 -0.31(-1.59%)
Jan 14, 2021 19.23 19.46 19.23 19.46 7,081 +0.21(+1.12%)
Jan 13, 2021 19.51 19.53 19.17 19.25 11,320 -0.31(-1.59%)
Jan 12, 2021 18.78 19.92 18.78 19.55 92,301 +0.21(+1.09%)
Jan 11, 2021 19.46 19.67 19.08 19.34 9,763 -0.23(-1.15%)
Jan 08, 2021 19.49 19.87 19.43 19.57 10,300 -0.63(-3.12%)
Jan 07, 2021 20.26 20.26 20.09 20.20 6,210 -0.05(-0.27%)
Jan 06, 2021 19.83 20.40 19.83 20.25 35,967 +0.57(+2.92%)
Jan 05, 2021 19.37 19.68 19.37 19.68 3,822 +0.89(+4.74%)
Jan 04, 2021 19.74 19.74 18.71 18.79 3,696 +0.74(+4.10%)
Dec 31, 2020 18.05 18.05 18.05 10,885 -0.18(-1.01%)
Dec 30, 2020 18.23 18.50 18.23 18.23 10,885 -0.07(-0.36%)
Dec 29, 2020 18.28 18.39 18.28 18.30 19,243 +0.15(+0.83%)
Dec 28, 2020 17.49 18.15 17.49 18.15 11,065 +0.42(+2.37%)
Dec 24, 2020 18.00 18.00 17.73 17.73 1,700 -0.28(-1.56%)
Dec 23, 2020 17.89 18.04 17.75 18.01 17,350 +0.38(+2.16%)
Dec 22, 2020 18.27 18.27 17.63 17.63 10,593 -0.53(-2.92%)
Dec 21, 2020 18.00 18.30 18.00 18.16 4,560 +0.66(+3.77%)
Dec 18, 2020 17.76 17.76 17.32 17.50 3,600 +0.36(+2.10%)
Dec 17, 2020 16.90 17.14 16.90 17.14 3,170 +0.37(+2.21%)
Dec 16, 2020 16.78 16.83 16.72 16.77 6,763 +0.31(+1.88%)
Dec 15, 2020 16.68 16.68 15.95 16.46 23,722 -0.29(-1.73%)
Dec 14, 2020 17.29 17.29 16.54 16.75 16,585 -0.65(-3.74%)
Dec 11, 2020 16.86 17.60 16.66 17.40 6,600 +0.29(+1.69%)
Dec 10, 2020 16.40 17.15 16.40 17.11 3,893 +0.84(+5.16%)
Dec 09, 2020 16.71 16.71 16.00 16.27 3,905 +0.38(+2.39%)
Dec 08, 2020 15.75 16.00 15.75 15.89 9,147 -0.01(-0.06%)
Dec 07, 2020 16.00 16.00 15.84 15.90 5,086 +0.38(+2.45%)
Dec 04, 2020 15.74 15.74 15.40 15.52 65,700 -0.02(-0.12%)
Dec 03, 2020 14.90 15.59 14.90 15.54 65,380 +1.59(+11.38%)
Dec 02, 2020 13.87 13.96 13.86 13.95 8,524 +0.39(+2.88%)
Dec 01, 2020 13.70 13.70 13.56 13.56 13,839 -0.01(-0.07%)
Nov 30, 2020 13.86 13.86 13.50 13.57 1,925 -0.43(-3.07%)
Nov 27, 2020 13.75 14.00 13.75 14.00 2,400 +0.29(+2.08%)
Nov 25, 2020 13.50 13.85 13.50 13.71 25,900 +0.36(+2.66%)
Nov 24, 2020 13.20 13.41 13.20 13.36 4,519 +0.28(+2.14%)
Nov 23, 2020 12.68 13.09 12.68 13.08 2,640 +0.69(+5.57%)
Nov 20, 2020 12.38 12.54 12.38 12.39 1,300 +0.13(+1.06%)
Nov 19, 2020 12.69 12.69 12.26 12.26 1,264 -0.12(-0.97%)
Nov 18, 2020 12.38 12.38 12.38 12.38 1,626 +0.01(+0.04%)
Nov 17, 2020 12.38 12.38 12.38 12.38 538 +0.04(+0.28%)
Nov 16, 2020 12.34 12.34 12.34 12.34 316 +0.24(+1.98%)
Nov 13, 2020 12.10 12.10 12.10 12.10 1,000 +0.11(+0.92%)
Nov 12, 2020 11.99 11.99 11.99 11.99 233 -0.60(-4.73%)
Nov 11, 2020 12.59 12.59 12.59 12.59 16,495 -0.09(-0.75%)
Nov 10, 2020 12.68 12.68 12.68 12.68 100 -0.44(-3.35%)
Nov 09, 2020 13.00 13.20 13.00 13.12 505,189 +1.02(+8.43%)
Nov 06, 2020 12.23 12.23 12.10 12.10 300 -0.13(-1.03%)
Nov 05, 2020 12.48 12.48 12.23 12.23 505,702 +0.54(+4.59%)
Nov 04, 2020 11.69 11.69 11.69 11.69 164 -0.74(-5.95%)
Nov 03, 2020 12.15 12.43 12.15 12.43 354 +0.31(+2.54%)
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.