Skip to main content

Fortescue Metals Group Ltd (OP: FSUMF )

16.07 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 16.05 16.07 16.05 16.07 457 +0.07(+0.44%)
Apr 19, 2024 15.89 16.00 15.89 16.00 3,538 -0.50(-3.03%)
Apr 18, 2024 16.65 16.65 16.25 16.50 2,810 -0.05(-0.30%)
Apr 17, 2024 16.57 16.57 16.40 16.55 2,100 +0.35(+2.16%)
Apr 16, 2024 15.58 16.30 15.58 16.20 2,140 -0.75(-4.42%)
Apr 11, 2024 16.95 69 -0.05(-0.29%)
Apr 10, 2024 16.57 17.00 16.57 17.00 359 +0.00(+0.00%)
Apr 09, 2024 16.87 17.00 16.40 17.00 924 +0.20(+1.19%)
Apr 08, 2024 16.80 16.80 16.80 16.80 231 +0.45(+2.75%)
Apr 05, 2024 16.20 16.40 16.15 16.35 4,484 +0.24(+1.49%)
Apr 04, 2024 16.49 16.98 16.11 16.11 4,656 -0.74(-4.39%)
Apr 03, 2024 16.95 16.95 16.46 16.85 823 -0.26(-1.52%)
Apr 01, 2024 17.11 142 +0.11(+0.65%)
Mar 28, 2024 17.00 17.00 17.00 17.00 12,673 +0.41(+2.47%)
Mar 27, 2024 16.70 16.70 16.41 16.59 5,557 -0.21(-1.25%)
Mar 25, 2024 16.80 198 +0.86(+5.38%)
Mar 22, 2024 15.94 15.94 15.94 15.94 366 -0.25(-1.53%)
Mar 21, 2024 16.19 16.19 16.19 16.19 21,419 +0.41(+2.60%)
Mar 20, 2024 15.82 16.26 15.78 15.78 1,030 -0.38(-2.35%)
Mar 19, 2024 16.20 16.20 15.68 16.16 2,835 +0.18(+1.13%)
Mar 18, 2024 15.98 15.98 15.98 15.98 2,575 -0.02(-0.12%)
Mar 14, 2024 16.00 26 -0.48(-2.91%)
Mar 11, 2024 16.48 16 -0.37(-2.20%)
Mar 08, 2024 17.00 17.30 16.85 16.85 4,275 -0.15(-0.88%)
Mar 07, 2024 17.00 17.00 17.00 17.00 360 +0.31(+1.87%)
Mar 06, 2024 16.75 16.75 16.48 16.69 946 -0.06(-0.37%)
Mar 05, 2024 17.26 17.26 16.36 16.75 10,904 +0.28(+1.71%)
Mar 04, 2024 16.55 16.55 16.47 16.47 510 -0.66(-3.86%)
Mar 01, 2024 17.05 17.13 17.05 17.13 1,618 +0.34(+2.03%)
Feb 29, 2024 16.48 17.00 16.48 16.79 4,470 -0.21(-1.24%)
Feb 28, 2024 16.92 17.05 16.86 17.00 1,757 -1.20(-6.59%)
Feb 26, 2024 18.20 0 -0.30(-1.63%)
Feb 23, 2024 18.54 18.54 18.50 18.50 492 -0.05(-0.26%)
Feb 22, 2024 18.52 18.55 18.28 18.55 2,130 +0.55(+3.06%)
Feb 21, 2024 17.43 18.00 17.43 18.00 2,861 -0.75(-4.00%)
Feb 20, 2024 18.18 18.75 18.18 18.75 1,833 +0.05(+0.27%)
Feb 16, 2024 18.70 18.70 18.70 18.70 500 +0.20(+1.08%)
Feb 15, 2024 18.11 18.50 18.01 18.50 2,738 +0.48(+2.66%)
Feb 14, 2024 18.20 18.25 17.75 18.02 1,703 -0.48(-2.59%)
Feb 12, 2024 18.50 5 +0.00(+0.00%)
Feb 09, 2024 18.50 18.50 18.50 18.50 1,414 -0.05(-0.27%)
Feb 08, 2024 18.90 18.90 18.34 18.55 3,127 -0.05(-0.27%)
Feb 07, 2024 17.77 18.60 17.77 18.60 31,634 +0.20(+1.11%)
Feb 06, 2024 18.40 18.40 18.40 18.40 100 -0.60(-3.18%)
Feb 05, 2024 19.15 19.35 18.22 19.00 34,862 -0.40(-2.06%)
Feb 02, 2024 18.95 19.40 18.95 19.40 821 -0.37(-1.87%)
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.