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 )

16.49 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 31, 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 (%)
Dec 31, 2010 6.610 6.710 6.610 6.710 18,298 -0.10(-1.47%)
Dec 30, 2010 6.840 6.850 6.800 6.810 17,400 +0.01(+0.15%)
Dec 29, 2010 6.770 6.800 6.760 6.800 18,665 +0.02(+0.29%)
Dec 28, 2010 6.780 6.800 6.780 6.780 22,912 +0.08(+1.19%)
Dec 27, 2010 6.710 6.780 6.700 6.700 10,740 -0.03(-0.45%)
Dec 23, 2010 6.730 6.790 6.730 6.730 16,950 +0.01(+0.15%)
Dec 22, 2010 6.780 6.830 6.710 6.720 24,300 -0.02(-0.30%)
Dec 21, 2010 6.680 6.740 6.680 6.740 18,337 +0.08(+1.20%)
Dec 20, 2010 6.640 6.670 6.570 6.660 32,080 -0.01(-0.15%)
Dec 17, 2010 6.650 6.700 6.640 6.670 20,013 -0.02(-0.30%)
Dec 16, 2010 6.690 6.690 6.650 6.690 1,247 -0.06(-0.89%)
Dec 15, 2010 6.670 6.750 6.670 6.750 10,910 +0.05(+0.75%)
Dec 14, 2010 6.700 6.750 6.650 6.700 28,130 +0.15(+2.29%)
Dec 13, 2010 6.570 6.650 6.440 6.550 54,102 +0.14(+2.18%)
Dec 10, 2010 6.410 6.420 6.410 6.410 26,128 -0.04(-0.62%)
Dec 09, 2010 6.440 6.460 6.440 6.450 23,490 +0.10(+1.57%)
Dec 08, 2010 6.340 6.350 6.340 6.350 8,100 -0.12(-1.85%)
Dec 07, 2010 6.570 6.570 6.460 6.470 20,730 +0.00(+0.00%)
Dec 06, 2010 6.460 6.470 6.460 6.470 14,272 +0.01(+0.15%)
Dec 03, 2010 6.360 6.460 6.360 6.460 16,619 +0.28(+4.53%)
Dec 02, 2010 6.240 6.320 6.140 6.180 19,000 -0.02(-0.32%)
Dec 01, 2010 6.070 6.240 6.070 6.200 26,625 +0.12(+1.97%)
Nov 30, 2010 6.010 6.150 6.010 6.080 26,888 -0.14(-2.25%)
Nov 29, 2010 6.330 6.330 6.170 6.220 28,116 -0.15(-2.35%)
Nov 26, 2010 6.370 6.380 6.370 6.370 5,050 +0.02(+0.31%)
Nov 24, 2010 6.280 6.350 6.350 6.350 34,769 +0.29(+4.79%)
Nov 23, 2010 6.300 6.300 6.050 6.060 166,288 -0.35(-5.46%)
Nov 22, 2010 6.600 6.600 6.360 6.410 22,052,864 -0.27(-4.04%)
Nov 19, 2010 6.540 6.710 6.540 6.680 38,965 -0.02(-0.30%)
Nov 18, 2010 6.600 6.730 6.600 6.700 55,737 +0.30(+4.69%)
Nov 17, 2010 6.390 6.480 6.390 6.400 29,497 -0.12(-1.84%)
Nov 16, 2010 6.680 6.680 6.450 6.520 51,610 -0.20(-2.98%)
Nov 15, 2010 6.640 6.730 6.640 6.720 28,255 +0.00(+0.00%)
Nov 12, 2010 6.750 6.760 6.710 6.720 34,738 -0.05(-0.74%)
Nov 11, 2010 6.760 6.780 6.720 6.770 19,137 +0.04(+0.59%)
Nov 10, 2010 6.680 6.730 6.510 6.730 26,291 +0.04(+0.60%)
Nov 09, 2010 6.820 6.920 6.690 6.690 11,690 -0.21(-3.04%)
Nov 08, 2010 6.910 6.910 6.830 6.900 21,646 +0.00(+0.00%)
Nov 05, 2010 6.900 6.930 6.820 6.900 48,077 +0.10(+1.47%)
Nov 04, 2010 6.730 6.840 6.730 6.800 112,535 +0.31(+4.78%)
Nov 03, 2010 6.440 6.490 6.420 6.490 46,105 +0.09(+1.41%)
Nov 02, 2010 6.400 6.460 6.400 6.400 13,938 +0.15(+2.40%)
Nov 01, 2010 6.250 6.290 6.250 6.250 45,776 +0.10(+1.63%)
Oct 29, 2010 6.100 6.180 6.100 6.150 37,270 +0.05(+0.82%)
Oct 28, 2010 6.000 6.100 6.000 6.100 12,776 +0.05(+0.83%)
Oct 27, 2010 6.130 6.150 6.050 6.050 43,923 -0.44(-6.78%)
Oct 25, 2010 6.470 6.500 6.460 6.490 75,047 +0.36(+5.87%)
Oct 22, 2010 6.230 6.240 6.080 6.130 37,458 +0.18(+3.03%)
Oct 21, 2010 6.030 6.100 5.900 5.950 83,206 -0.16(-2.62%)
Oct 20, 2010 6.010 6.170 6.010 6.110 28,009 +0.10(+1.66%)
Oct 19, 2010 6.250 6.250 6.000 6.010 80,371 -0.27(-4.30%)
Oct 18, 2010 6.270 6.350 6.220 6.280 43,831 -0.01(-0.16%)
Oct 15, 2010 6.340 6.390 6.280 6.290 38,607 -0.02(-0.32%)
Oct 14, 2010 6.300 6.380 6.150 6.310 54,283 +0.06(+0.96%)
Oct 13, 2010 6.250 6.350 6.170 6.250 100,291 +0.35(+5.93%)
Oct 12, 2010 5.950 5.950 5.870 5.900 138,847 -0.33(-5.30%)
Oct 11, 2010 6.220 6.250 6.060 6.230 191,111 +0.52(+9.11%)
Oct 08, 2010 5.610 5.790 5.610 5.710 72,126 +0.28(+5.16%)
Oct 07, 2010 5.420 5.490 5.420 5.430 20,124 +0.12(+2.26%)
Oct 06, 2010 5.260 5.320 5.260 5.310 49,788 +0.15(+2.91%)
Oct 05, 2010 5.100 5.190 5.010 5.160 41,076 +0.01(+0.19%)
Oct 04, 2010 5.120 5.160 5.110 5.150 27,350 +0.06(+1.18%)
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.