U.S. markets closed

Fortescue Metals Group Limited (FSUMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
11.19+0.56 (+5.32%)
At close: 3:29PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202110.8611.2910.8611.1911.196,319
Sep 21, 202110.7010.8910.6310.6310.6310,500
Sep 20, 202110.8210.8210.5410.6510.6530,700
Sep 17, 202111.4611.5010.8510.9210.9220,100
Sep 16, 202112.9612.9612.3212.3312.3324,400
Sep 15, 202113.1013.1513.1013.1513.151,200
Sep 14, 202113.3613.3613.1613.1613.164,100
Sep 13, 202113.5913.5913.4313.4713.47900
Sep 10, 202113.5513.5513.5513.5513.551,200
Sep 09, 202113.5613.5613.3213.3913.391,600
Sep 08, 202113.5513.6213.2013.3613.3619,900
Sep 07, 202113.9914.5013.2813.3113.3128,000
Sep 03, 202115.5115.9915.5115.9115.914,500
Sep 02, 202115.0015.5515.0015.4515.453,900
Sep 01, 202114.9515.3414.8514.8514.8565,300
Aug 31, 202115.5815.7815.0115.0115.015,000
Aug 30, 202115.4816.0415.4015.8815.888,500
Aug 27, 202114.7314.7714.7314.7714.771,800
Aug 26, 202114.6014.6714.5614.6514.651,900
Aug 25, 202114.5014.5014.5014.5014.50100
Aug 24, 202114.2514.4714.2514.4514.453,000
Aug 23, 202114.2514.2514.1514.1914.1910,700
Aug 20, 202114.2414.6814.2014.6614.6611,300
Aug 19, 202115.0015.0014.2814.2814.286,400
Aug 18, 202115.5015.5615.4915.4915.495,600
Aug 17, 202116.0016.0015.8015.8015.80600
Aug 16, 202116.2516.2516.0016.0016.002,500
Aug 13, 202116.6116.6116.3916.4516.454,000
Aug 12, 202117.0917.0916.4616.5216.5235,400
Aug 11, 202116.9616.9616.9616.9616.9614,600
Aug 10, 202116.6817.0216.6816.9916.99800
Aug 09, 202117.2117.2116.6816.7816.783,500
Aug 06, 202117.5417.5417.0417.2317.232,000
Aug 05, 202117.3117.4017.1217.4017.402,200
Aug 04, 202118.0718.0717.5917.5917.592,600
Aug 03, 202117.1717.9517.1717.5217.521,600
Aug 02, 202118.2518.2518.1018.1018.10600
Jul 30, 202118.5018.5017.9518.2118.213,700
Jul 29, 202119.3019.5519.3019.5519.554,200
Jul 28, 202118.8318.8318.8318.8318.83-
Jul 27, 202119.1019.1318.8318.8318.831,900
Jul 26, 202118.5618.5618.5618.5618.56-
Jul 23, 202119.1119.1118.4318.5618.5645,900
Jul 22, 202118.4218.5018.4218.5018.501,100
Jul 21, 202118.6118.8618.6118.8618.862,600
Jul 20, 202118.4018.6818.4018.6818.68300
Jul 19, 202118.1518.2718.1518.2718.27500
Jul 16, 202119.3019.3018.8518.8518.857,500
Jul 15, 202119.0719.2219.0019.0019.00500
Jul 14, 202118.9018.9018.8718.8718.875,500
Jul 13, 202118.8018.8918.5618.8918.895,100
Jul 12, 202117.9018.6117.9018.6118.615,700
Jul 09, 202117.5017.9017.5017.9017.90400
Jul 08, 202117.4117.4117.4117.4117.41-
Jul 07, 202117.4117.4117.4117.4117.41-
Jul 06, 202117.9517.9517.4117.4117.412,900
Jul 02, 202117.7617.9817.7617.9817.9852,700
Jul 01, 202117.5017.9317.5017.9317.93500
Jun 30, 202117.4917.5717.3717.3717.372,900
Jun 29, 202117.6017.6217.6017.6217.624,400
Jun 28, 202117.6017.6017.6017.6017.603,700
Jun 25, 202117.4017.4517.2817.3017.303,700
Jun 24, 202117.1717.1717.1717.1717.17-
Jun 23, 202117.3217.3216.8717.1717.172,400
Jun 22, 202116.7916.7916.7916.7916.79200
Jun 21, 202116.8616.8616.8516.8516.856,800
Jun 18, 202116.7516.8716.7016.7016.704,500
Jun 17, 202117.7717.7716.8716.8716.872,600
Jun 16, 202117.8417.8417.6317.6317.6324,000
Jun 15, 202118.2618.2618.0018.0018.004,100
Jun 14, 202118.0118.0118.0118.0118.01600
Jun 11, 202117.7418.0017.7418.0018.002,300
Jun 10, 202117.5617.5617.5617.5617.56100
Jun 09, 202117.5617.5617.5617.5617.56-
Jun 08, 202117.6517.6517.5617.5617.56400
Jun 07, 202118.0018.0017.4517.5017.507,000
Jun 04, 202117.5518.0617.5517.8417.841,800
Jun 03, 202118.0018.0017.9717.9717.972,200
Jun 02, 202118.0018.0018.0018.0018.00900
Jun 01, 202117.1218.0017.1217.7017.703,400
May 28, 202117.2517.2517.2517.2517.25500
May 27, 202116.7117.5016.7117.3917.393,000
May 26, 202116.4816.6516.4216.4316.435,300
May 25, 202116.5616.8216.5616.6216.626,400
May 24, 202116.6017.0016.4816.6616.6611,900
May 21, 202117.3517.3517.0117.1617.162,200
May 20, 202117.7817.9317.7817.7917.79600
May 19, 202117.7017.8317.2717.2717.272,100
May 18, 202117.7018.2017.7018.0518.0511,600
May 17, 202117.9718.3717.8018.0118.018,300
May 14, 202118.3318.3317.7017.8917.895,800
May 13, 202118.9018.9018.9018.9018.90100
May 12, 202119.1019.1018.9018.9018.90300
May 11, 202119.2019.3018.6318.9418.943,200
May 10, 202119.0019.4918.9619.3819.3811,500
May 07, 202118.0018.0917.9018.0718.075,900
May 06, 202118.0018.0017.7017.7017.70900
May 05, 202117.7917.7917.7917.7917.79600
May 04, 202117.7317.7317.7317.7317.73200
May 03, 202117.4417.7217.4417.6017.603,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...