Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortescue Metals Group Ltd (OP: FSUMF )

15.55 -0.00 (-0.03%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 2024 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 (%)
Jan 31, 2013 4.840 4.906 4.840 4.900 20,300 +0.04(+0.82%)
Jan 30, 2013 4.880 4.898 4.860 4.860 16,391 -0.06(-1.22%)
Jan 29, 2013 4.850 4.920 4.850 4.920 8,100 +0.21(+4.46%)
Jan 28, 2013 4.710 4.718 4.710 4.710 9,182 -0.10(-2.08%)
Jan 25, 2013 4.800 4.810 4.780 4.810 2,750 -0.09(-1.84%)
Jan 24, 2013 4.870 4.920 4.870 4.900 3,940 -0.03(-0.61%)
Jan 23, 2013 4.870 4.930 4.870 4.930 4,535 +0.08(+1.65%)
Jan 22, 2013 4.950 4.950 4.850 4.850 5,156 +0.07(+1.46%)
Jan 18, 2013 4.700 4.800 4.700 4.780 69,600 +0.06(+1.27%)
Jan 17, 2013 4.700 4.720 4.590 4.720 12,514 -0.09(-1.87%)
Jan 16, 2013 4.810 4.822 4.810 4.810 3,300 -0.07(-1.52%)
Jan 15, 2013 4.900 5.000 4.880 4.884 23,100 -0.12(-2.32%)
Jan 14, 2013 5.000 5.000 4.976 5.000 114,543 +0.05(+1.01%)
Jan 12, 2013 4.950 4.950 4.950 4.950 10,500 +0.00(+0.00%)
Jan 11, 2013 4.950 4.950 4.950 4.950 10,500 -0.17(-3.32%)
Jan 10, 2013 5.110 5.120 5.110 5.120 17,990 +0.11(+2.11%)
Jan 09, 2013 4.940 5.014 4.940 5.014 4,000 +0.08(+1.70%)
Jan 08, 2013 4.930 4.944 4.930 4.930 25,600 -0.16(-3.14%)
Jan 07, 2013 5.080 5.090 5.080 5.090 8,015 -0.02(-0.39%)
Jan 04, 2013 5.140 5.140 5.050 5.110 4,250 -0.19(-3.58%)
Jan 03, 2013 5.260 5.350 5.260 5.300 37,995 +0.11(+2.12%)
Jan 02, 2013 5.130 5.200 5.120 5.190 39,964 +0.32(+6.57%)
Dec 31, 2012 4.870 4.870 4.770 4.870 28,475 +0.09(+1.88%)
Dec 28, 2012 4.730 4.780 4.710 4.780 24,060 +0.04(+0.84%)
Dec 27, 2012 4.660 4.740 4.650 4.740 11,845 +0.28(+6.28%)
Dec 26, 2012 4.560 4.560 4.460 4.460 20,449 -0.11(-2.41%)
Dec 24, 2012 4.470 4.570 4.470 4.570 3,015 +0.07(+1.56%)
Dec 21, 2012 4.556 4.556 4.500 4.500 60,323 -0.12(-2.60%)
Dec 20, 2012 4.630 4.680 4.620 4.620 55,514 -0.22(-4.55%)
Dec 19, 2012 4.940 4.940 4.840 4.840 11,320 -0.01(-0.21%)
Dec 18, 2012 4.800 4.900 4.800 4.850 9,246 +0.07(+1.51%)
Dec 17, 2012 4.660 4.780 4.660 4.778 40,500 +0.28(+6.18%)
Dec 14, 2012 4.590 4.590 4.450 4.500 12,650 +0.07(+1.58%)
Dec 13, 2012 4.452 4.452 4.430 4.430 15,365 -0.05(-1.12%)
Dec 12, 2012 4.500 4.500 4.480 4.480 201,140 +0.03(+0.67%)
Dec 11, 2012 4.390 4.450 4.390 4.450 51,754 +0.25(+5.95%)
Dec 10, 2012 4.210 4.250 4.200 4.200 72,100 +0.20(+5.00%)
Dec 07, 2012 3.930 4.020 3.930 4.000 9,640 +0.11(+2.83%)
Dec 06, 2012 3.930 3.930 3.890 3.890 4,000 +0.00(+0.00%)
Dec 05, 2012 3.880 3.920 3.880 3.890 26,652 +0.03(+0.78%)
Dec 04, 2012 3.860 3.860 3.800 3.860 800 -0.20(-4.93%)
Nov 30, 2012 4.040 4.060 4.020 4.060 97,204 +0.08(+2.01%)
Nov 29, 2012 3.980 3.980 3.980 3.980 3,445 -0.01(-0.25%)
Nov 28, 2012 3.910 4.000 3.910 3.990 39,900 +0.01(+0.25%)
Nov 27, 2012 4.000 4.000 3.980 3.980 10,327 +0.06(+1.53%)
Nov 26, 2012 3.920 3.950 3.920 3.920 211,775 +0.07(+1.82%)
Nov 24, 2012 3.978 3.978 3.850 3.850 203,052 +0.00(+0.00%)
Nov 23, 2012 3.978 3.978 3.850 3.850 203,052 -0.14(-3.51%)
Nov 21, 2012 3.991 3.991 3.990 3.990 495 -0.12(-2.92%)
Nov 20, 2012 4.150 4.166 4.110 4.110 1,700 +0.14(+3.53%)
Nov 19, 2012 3.960 3.970 3.960 3.970 14,710 -0.01(-0.25%)
Nov 16, 2012 3.980 4.060 3.980 3.980 5,755 -0.01(-0.25%)
Nov 15, 2012 4.040 4.140 3.990 3.990 9,500 -0.13(-3.16%)
Nov 14, 2012 4.120 4.120 4.120 4.120 1,500 +0.04(+0.98%)
Nov 13, 2012 4.080 4.081 4.050 4.080 26,055 -0.13(-3.09%)
Nov 12, 2012 4.080 4.210 4.080 4.210 17,460 +0.25(+6.31%)
Nov 09, 2012 3.950 4.000 3.950 3.960 11,668 -0.09(-2.22%)
Nov 08, 2012 4.100 4.100 4.050 4.050 3,100 -0.05(-1.22%)
Nov 07, 2012 4.170 4.186 4.100 4.100 6,570 -0.12(-2.84%)
Nov 06, 2012 4.120 4.220 4.120 4.220 6,495 +0.03(+0.62%)
Nov 05, 2012 4.280 4.280 4.194 4.194 1,450 +0.06(+1.55%)
Nov 02, 2012 4.210 4.210 4.130 4.130 3,300 +0.03(+0.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.