Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortescue Metals Group Ltd (OP:FSUMF)

10.45 +0.22 (+2.20%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 10.65 10.80 10.22 10.22 24,060 -0.58(-5.32%)
May 07, 2025 10.80 10.80 10.80 10.80 9,311 +0.42(+4.05%)
May 06, 2025 10.10 10.38 10.10 10.38 300 -0.17(-1.61%)
May 05, 2025 10.10 10.55 10.10 10.55 803 -0.20(-1.86%)
May 01, 2025 10.75 0 +0.00(+0.00%)
Apr 30, 2025 10.80 10.80 10.75 10.75 3,537 +0.30(+2.87%)
Apr 29, 2025 10.25 10.48 10.25 10.45 9,320 +0.51(+5.18%)
Apr 28, 2025 9.935 9.935 9.935 9.935 300 +0.06(+0.61%)
Apr 25, 2025 9.875 9.875 9.875 9.875 400 +0.09(+0.89%)
Apr 23, 2025 9.788 1,492 +0.04(+0.39%)
Apr 22, 2025 9.695 9.750 9.695 9.750 500 +0.32(+3.39%)
Apr 21, 2025 9.500 9.500 9.380 9.431 2,815 -0.07(-0.73%)
Apr 16, 2025 9.500 15 -0.24(-2.46%)
Apr 15, 2025 9.740 9.740 9.740 9.740 1,000 -0.15(-1.52%)
Apr 14, 2025 10.08 10.08 9.750 9.890 73,924 -0.01(-0.10%)
Apr 11, 2025 9.900 9.900 9.900 9.900 16,120 +0.87(+9.63%)
Apr 10, 2025 9.027 9.300 9.027 9.030 819 -0.38(-4.08%)
Apr 09, 2025 8.900 9.450 8.900 9.414 22,543 +0.21(+2.33%)
Apr 08, 2025 9.190 9.200 8.800 9.200 3,894 +0.26(+2.91%)
Apr 07, 2025 9.000 9.020 8.450 8.940 2,772 +0.17(+1.94%)
Apr 04, 2025 8.837 9.200 8.750 8.770 3,060 -0.74(-7.78%)
Apr 03, 2025 9.500 9.700 9.450 9.510 4,340 -0.59(-5.84%)
Apr 02, 2025 10.15 10.15 9.860 10.10 1,900 +0.05(+0.50%)
Apr 01, 2025 9.834 10.05 9.834 10.05 338 +0.05(+0.50%)
Mar 31, 2025 9.760 10.00 9.750 10.00 4,327 -0.30(-2.91%)
Mar 28, 2025 10.65 10.65 9.900 10.30 8,853 +0.00(+0.00%)
Mar 27, 2025 10.20 10.30 9.970 10.30 1,635 +0.00(+0.00%)
Mar 26, 2025 10.22 10.30 10.22 10.30 2,428 +0.05(+0.49%)
Mar 24, 2025 10.25 39 +0.00(+0.00%)
Mar 21, 2025 10.00 10.30 9.980 10.25 1,298 -0.20(-1.91%)
Mar 20, 2025 10.07 10.45 10.07 10.45 331 -0.35(-3.24%)
Mar 19, 2025 10.63 10.80 10.63 10.80 2,078 -0.20(-1.82%)
Mar 17, 2025 11.00 6 +0.61(+5.87%)
Mar 14, 2025 10.32 10.39 10.10 10.39 9,020 +0.29(+2.87%)
Mar 13, 2025 9.797 10.10 9.797 10.10 1,197 -0.10(-0.98%)
Mar 12, 2025 9.920 10.20 9.920 10.20 27,730 +0.27(+2.72%)
Mar 11, 2025 9.870 9.930 9.850 9.930 906 +0.03(+0.30%)
Mar 10, 2025 10.44 10.44 9.900 9.900 835 -0.20(-1.98%)
Mar 07, 2025 10.45 10.45 9.570 10.10 6,173 -0.13(-1.27%)
Mar 06, 2025 10.00 10.23 10.00 10.23 750 +0.01(+0.05%)
Mar 05, 2025 10.30 10.30 10.22 10.22 20,200 -0.08(-0.73%)
Mar 04, 2025 10.17 10.40 9.930 10.30 4,964 -0.35(-3.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.