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 )

18.37 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, May 20, 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 (%)
May 29, 2020 8.860 8.860 8.860 8.860 200 -0.04(-0.45%)
May 28, 2020 8.900 8.900 8.900 8.900 353 +0.25(+2.89%)
May 27, 2020 8.600 8.650 8.600 8.650 951 -0.30(-3.35%)
May 26, 2020 8.950 8.950 8.950 90 +0.00(+0.00%)
May 22, 2020 8.710 8.950 8.710 8.950 11,300 +0.10(+1.13%)
May 21, 2020 8.945 8.945 8.850 8.850 723 -0.27(-2.96%)
May 20, 2020 9.142 9.142 9.120 9.120 2,374 -0.14(-1.51%)
May 19, 2020 8.680 9.260 8.680 9.260 8,674 +0.59(+6.81%)
May 18, 2020 8.450 8.765 8.450 8.670 11,252 +0.62(+7.70%)
May 15, 2020 7.800 8.062 7.800 8.050 25,000 +0.25(+3.21%)
May 13, 2020 7.800 7.800 7.800 0 +0.25(+3.31%)
May 12, 2020 7.550 7.550 7.550 7.550 63,300 -0.10(-1.31%)
May 11, 2020 7.500 7.650 7.500 7.650 6,174 -0.06(-0.78%)
May 08, 2020 7.650 7.860 7.650 7.710 5,200 +0.61(+8.59%)
May 06, 2020 7.100 7.100 7.100 0 +0.00(+0.00%)
May 05, 2020 7.100 7.100 7.100 12 +0.00(+0.00%)
May 04, 2020 7.100 7.100 7.100 7.100 248 -0.14(-1.93%)
May 01, 2020 7.241 7.241 7.240 7.240 800 -0.74(-9.27%)
Apr 30, 2020 8.140 8.140 7.980 7.980 1,031 +0.06(+0.76%)
Apr 29, 2020 7.750 7.920 7.750 7.920 1,004 +0.62(+8.49%)
Apr 27, 2020 7.300 7.300 7.300 0 -0.05(-0.68%)
Apr 24, 2020 7.350 7.350 7.350 7.350 5,000 +0.45(+6.52%)
Apr 22, 2020 6.900 6.900 6.900 0 -0.10(-1.43%)
Apr 21, 2020 7.040 7.040 7.000 7.000 4,007 -0.01(-0.14%)
Apr 20, 2020 7.010 7.010 7.010 7.010 2,000 -0.16(-2.23%)
Apr 17, 2020 7.210 7.210 7.170 7.170 3,700 +0.06(+0.84%)
Apr 15, 2020 7.110 7.110 7.110 0 -0.19(-2.60%)
Apr 14, 2020 7.300 7.300 7.300 7.300 500 +0.00(+0.00%)
Apr 13, 2020 7.190 7.350 7.190 7.300 8,499 +0.23(+3.25%)
Apr 09, 2020 7.050 7.150 7.050 7.070 9,500 -0.10(-1.39%)
Apr 08, 2020 7.170 7.170 7.170 29 +0.00(+0.00%)
Apr 07, 2020 6.820 7.350 6.820 7.170 49,781 +0.42(+6.22%)
Apr 06, 2020 6.490 6.750 6.490 6.750 4,000 +0.47(+7.48%)
Apr 03, 2020 6.220 6.280 6.220 6.280 7,000 +0.24(+3.97%)
Apr 02, 2020 6.040 6.040 6.040 55 +0.00(+0.00%)
Apr 01, 2020 6.040 6.040 6.040 6.040 9,286 +0.03(+0.50%)
Mar 31, 2020 6.010 6.010 6.010 6.010 160 +0.00(+0.00%)
Mar 27, 2020 6.010 6.010 6.010 0 -0.35(-5.44%)
Mar 26, 2020 6.332 6.450 6.260 6.356 49,805 +0.26(+4.20%)
Mar 25, 2020 5.810 6.100 5.810 6.100 32,360 +0.49(+8.73%)
Mar 24, 2020 5.420 6.030 5.420 5.610 7,569 +0.36(+6.86%)
Mar 23, 2020 5.200 5.250 5.200 5.250 4,059 -0.68(-11.47%)
Mar 20, 2020 6.300 6.300 5.930 5.930 500 -0.32(-5.12%)
Mar 19, 2020 6.250 6.250 6.250 6.250 1,050 +0.25(+4.17%)
Mar 18, 2020 5.840 6.000 5.840 6.000 3,693 -0.17(-2.76%)
Mar 17, 2020 6.170 6.170 6.170 6.170 200 +0.37(+6.38%)
Mar 16, 2020 5.780 5.800 5.765 5.800 17,782 -0.40(-6.45%)
Mar 13, 2020 6.050 6.200 6.050 6.200 12,100 +0.96(+18.43%)
Mar 12, 2020 5.500 5.500 5.160 5.235 9,900 -0.76(-12.75%)
Mar 11, 2020 5.940 6.060 5.940 6.000 2,700 +0.29(+5.08%)
Mar 10, 2020 5.710 5.710 5.710 5.710 1,450 -0.07(-1.21%)
Mar 09, 2020 5.770 5.780 5.400 5.780 15,754 -0.68(-10.53%)
Mar 06, 2020 6.460 6.460 6.460 6.460 3,000 +0.00(+0.00%)
Mar 05, 2020 6.440 6.460 6.440 6.460 21,711 +0.23(+3.69%)
Mar 04, 2020 6.240 6.240 6.230 6.230 1,600 -0.07(-1.11%)
Mar 03, 2020 6.300 6.330 6.250 6.300 4,200 +0.25(+4.13%)
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.