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 (%)
Oct 31, 2013 4.900 4.960 4.900 4.960 1,196 -0.07(-1.39%)
Oct 30, 2013 4.990 5.030 4.990 5.030 5,614 -0.14(-2.71%)
Oct 29, 2013 5.000 5.170 5.000 5.170 1,100 +0.02(+0.35%)
Oct 28, 2013 5.140 5.152 5.140 5.152 1,270 +0.18(+3.66%)
Oct 25, 2013 4.950 4.970 4.950 4.970 7,058 -0.07(-1.39%)
Oct 24, 2013 5.072 5.072 5.040 5.040 13,400 -0.02(-0.40%)
Oct 23, 2013 5.210 5.210 5.060 5.060 2,500 -0.24(-4.53%)
Oct 22, 2013 5.200 5.300 5.200 5.300 33,225 +0.14(+2.71%)
Oct 21, 2013 5.150 5.161 5.150 5.160 3,000 +0.06(+1.18%)
Oct 18, 2013 5.070 5.100 5.070 5.100 8,491 +0.12(+2.41%)
Oct 17, 2013 5.090 5.090 4.980 4.980 6,822 -0.12(-2.35%)
Oct 16, 2013 5.100 5.120 5.100 5.100 11,025 +0.12(+2.41%)
Oct 15, 2013 4.960 4.980 4.950 4.980 321,894 +0.30(+6.41%)
Oct 14, 2013 4.680 4.680 4.680 4.680 2,338 -0.06(-1.27%)
Oct 11, 2013 4.680 4.740 4.680 4.740 5,938 +0.14(+3.04%)
Oct 10, 2013 4.550 4.670 4.550 4.600 13,650 +0.22(+5.02%)
Oct 09, 2013 4.380 4.380 4.380 4.380 500 +0.10(+2.34%)
Oct 08, 2013 4.404 4.450 4.280 4.280 8,488 -0.19(-4.16%)
Oct 07, 2013 4.470 4.510 4.450 4.466 27,133 -0.00(-0.09%)
Oct 04, 2013 4.470 4.490 4.470 4.470 1,375 +0.03(+0.68%)
Oct 03, 2013 4.430 4.442 4.430 4.440 5,017 +0.09(+2.07%)
Oct 02, 2013 4.410 4.440 4.350 4.350 3,784 -0.06(-1.36%)
Oct 01, 2013 4.410 4.410 4.410 4.410 2,000 +0.01(+0.23%)
Sep 30, 2013 4.380 4.400 4.380 4.400 3,180 -0.15(-3.38%)
Sep 27, 2013 4.550 4.554 4.550 4.554 11,500 +0.00(+0.09%)
Sep 26, 2013 4.550 4.550 4.550 4.550 700 +0.05(+1.11%)
Sep 25, 2013 4.500 4.500 4.500 4.500 18,035 +0.12(+2.74%)
Sep 24, 2013 4.380 4.400 4.380 4.380 495 +0.10(+2.34%)
Sep 23, 2013 4.280 4.280 4.280 4.280 17,500 +0.11(+2.74%)
Sep 20, 2013 4.251 4.251 4.160 4.166 5,610 -0.21(-4.89%)
Sep 19, 2013 4.450 4.450 4.370 4.380 4,674 -0.01(-0.23%)
Sep 18, 2013 4.130 4.390 4.130 4.390 7,025 +0.07(+1.62%)
Sep 17, 2013 4.270 4.320 4.270 4.320 3,260 +0.07(+1.65%)
Sep 16, 2013 4.250 4.250 4.250 4.250 3,550 +0.00(+0.00%)
Sep 13, 2013 4.170 4.254 4.170 4.250 2,879 -0.01(-0.23%)
Sep 12, 2013 4.360 4.360 4.260 4.260 2,057 -0.22(-4.87%)
Sep 11, 2013 4.410 4.478 4.410 4.478 13,176 +0.23(+5.36%)
Sep 10, 2013 4.170 4.250 4.170 4.250 34,100 +0.18(+4.42%)
Sep 09, 2013 4.051 4.070 4.050 4.070 2,600 -0.08(-1.93%)
Sep 06, 2013 4.130 4.150 4.130 4.150 5,798 +0.11(+2.72%)
Sep 05, 2013 4.000 4.040 4.000 4.040 1,986 +0.01(+0.30%)
Sep 04, 2013 4.000 4.099 4.000 4.028 44,170 -0.03(-0.79%)
Sep 03, 2013 4.060 4.060 4.060 4.060 3,825 +0.26(+6.84%)
Aug 30, 2013 3.800 3.800 3.800 3.800 659 +0.00(+0.00%)
Aug 29, 2013 3.800 3.800 3.800 3.800 10,600 +0.09(+2.43%)
Aug 28, 2013 3.710 3.710 3.710 3.710 4,000 -0.29(-7.25%)
Aug 26, 2013 4.000 4.000 4.000 0 -0.06(-1.48%)
Aug 23, 2013 3.950 4.060 3.950 4.060 3,570 +0.17(+4.37%)
Aug 22, 2013 3.790 3.890 3.790 3.890 7,317 +0.27(+7.46%)
Aug 21, 2013 3.620 3.620 3.620 3.620 1,000 +0.00(+0.00%)
Aug 20, 2013 3.620 3.620 3.620 3.620 1,000 -0.05(-1.36%)
Aug 19, 2013 3.760 3.760 3.660 3.670 2,090 -0.09(-2.39%)
Aug 16, 2013 3.760 3.760 3.760 3.760 2,000 +0.00(+0.00%)
Aug 15, 2013 3.800 3.800 3.760 3.760 2,900 -0.04(-1.10%)
Aug 14, 2013 4.040 4.040 3.802 3.802 4,100 -0.19(-4.71%)
Aug 13, 2013 3.950 3.990 3.950 3.990 18,100 +0.11(+2.84%)
Aug 12, 2013 3.880 3.880 3.880 3.880 2,600 +0.13(+3.47%)
Aug 09, 2013 3.550 3.750 3.550 3.750 151,825 +0.25(+7.14%)
Aug 08, 2013 3.400 3.500 3.330 3.500 45,295 +0.24(+7.36%)
Aug 07, 2013 3.261 3.300 3.260 3.260 4,471 -0.14(-4.11%)
Aug 06, 2013 3.470 3.470 3.400 3.400 4,895 +0.02(+0.59%)
Aug 05, 2013 3.380 3.380 3.380 3.380 250 +0.03(+0.90%)
Aug 02, 2013 3.330 3.350 3.330 3.350 6,300 +0.04(+1.33%)
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.