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 )

18.40 +0.03 (+0.16%)
Streaming Delayed Price Updated: 2:46 PM 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 31, 2012 4.470 4.470 4.340 4.470 102,000 -0.13(-2.83%)
May 30, 2012 4.760 4.760 4.560 4.600 55,500 -0.25(-5.15%)
May 29, 2012 4.770 4.890 4.770 4.850 33,932 +0.58(+13.64%)
May 25, 2012 4.320 4.320 4.260 4.268 31,955 -0.08(-1.89%)
May 24, 2012 4.450 4.450 4.350 4.350 20,916 -0.15(-3.33%)
May 23, 2012 4.500 4.500 4.400 4.500 14,410 -0.29(-6.05%)
May 22, 2012 4.790 4.790 4.690 4.790 22,110 +0.14(+3.01%)
May 21, 2012 4.650 4.650 4.650 4.650 36,100 +0.12(+2.69%)
May 18, 2012 4.550 4.550 4.510 4.528 4,250 -0.27(-5.67%)
May 17, 2012 4.830 4.832 4.800 4.800 9,922 +0.00(+0.00%)
May 16, 2012 4.940 4.940 4.770 4.800 69,870 -0.25(-4.95%)
May 15, 2012 5.100 5.200 5.050 5.050 13,400 -0.16(-3.07%)
May 14, 2012 5.236 5.236 5.210 5.210 4,550 -0.31(-5.62%)
May 10, 2012 5.520 5.520 5.520 0 +0.27(+5.14%)
May 09, 2012 5.250 5.300 5.200 5.250 5,200 -0.11(-2.05%)
May 08, 2012 5.366 5.366 5.340 5.360 5,400 +0.06(+1.13%)
May 07, 2012 5.350 5.350 5.250 5.300 9,118 -0.20(-3.64%)
May 04, 2012 5.610 5.624 5.500 5.500 24,200 -0.20(-3.51%)
May 03, 2012 5.710 5.730 5.700 5.700 8,300 -0.06(-1.04%)
May 02, 2012 5.800 5.800 5.760 5.760 35,010 -0.10(-1.77%)
May 01, 2012 5.920 5.920 5.820 5.864 61,600 +0.03(+0.58%)
Apr 30, 2012 5.930 5.930 5.830 5.830 34,700 -0.08(-1.35%)
Apr 27, 2012 5.900 5.930 5.870 5.910 14,781 -0.03(-0.51%)
Apr 26, 2012 5.850 5.940 5.850 5.940 5,330 -0.02(-0.34%)
Apr 25, 2012 5.960 6.030 5.960 5.960 2,170 +0.03(+0.51%)
Apr 24, 2012 5.930 6.010 5.930 5.930 8,184 +0.03(+0.51%)
Apr 23, 2012 6.090 6.090 5.900 5.900 3,800 -0.27(-4.35%)
Apr 20, 2012 6.170 6.220 6.150 6.168 22,950 +0.04(+0.62%)
Apr 19, 2012 6.170 6.200 6.120 6.130 16,785 +0.06(+0.99%)
Apr 18, 2012 6.050 6.070 6.050 6.070 1,000 +0.06(+1.00%)
Apr 17, 2012 6.020 6.060 6.010 6.010 2,170 -0.02(-0.33%)
Apr 16, 2012 6.020 6.060 6.020 6.030 14,891 +0.01(+0.17%)
Apr 13, 2012 6.060 6.084 6.020 6.020 27,731 +0.01(+0.17%)
Apr 12, 2012 5.940 6.010 5.930 6.010 36,680 +0.16(+2.74%)
Apr 11, 2012 5.850 5.850 5.850 5.850 40,638 +0.13(+2.27%)
Apr 10, 2012 5.900 5.910 5.720 5.720 27,975 -0.14(-2.32%)
Apr 09, 2012 5.980 5.980 5.820 5.856 2,850 -0.11(-1.91%)
Apr 05, 2012 5.980 6.030 5.970 5.970 15,165 -0.00(-0.07%)
Apr 04, 2012 6.010 6.010 5.960 5.974 9,491 -0.06(-0.93%)
Apr 03, 2012 6.250 6.250 6.030 6.030 21,000 -0.17(-2.74%)
Apr 02, 2012 6.150 6.230 6.130 6.200 26,234 +0.19(+3.16%)
Mar 30, 2012 6.010 6.010 6.010 6.010 2,492 +0.01(+0.17%)
Mar 29, 2012 6.000 6.000 6.000 6.000 8,359 -0.05(-0.83%)
Mar 28, 2012 6.150 6.160 6.050 6.050 45,200 -0.06(-0.98%)
Mar 27, 2012 6.192 6.192 6.110 6.110 15,400 -0.12(-1.93%)
Mar 26, 2012 6.190 6.290 6.190 6.230 27,192 +0.10(+1.63%)
Mar 23, 2012 6.224 6.224 6.120 6.130 30,100 -0.03(-0.49%)
Mar 22, 2012 6.350 6.350 6.120 6.160 37,110 -0.14(-2.22%)
Mar 21, 2012 6.290 6.330 6.240 6.300 59,475 +0.20(+3.28%)
Mar 20, 2012 6.090 6.260 6.090 6.100 26,140 -0.21(-3.33%)
Mar 19, 2012 6.270 6.350 6.270 6.310 18,014 +0.16(+2.60%)
Mar 16, 2012 6.170 6.170 6.100 6.150 22,450 -0.13(-2.07%)
Mar 15, 2012 6.240 6.290 6.240 6.280 22,729 +0.22(+3.63%)
Mar 14, 2012 6.070 6.070 6.060 6.060 1,500 -0.08(-1.30%)
Mar 13, 2012 6.120 6.140 6.050 6.140 25,758 +0.00(+0.00%)
Mar 12, 2012 6.130 6.190 6.130 6.140 150,178 +0.16(+2.68%)
Mar 09, 2012 5.930 6.000 5.930 5.980 23,812 +0.09(+1.53%)
Mar 08, 2012 5.800 5.900 5.800 5.890 19,705 +0.24(+4.25%)
Mar 07, 2012 5.630 5.650 5.550 5.650 74,132 -0.06(-1.05%)
Mar 06, 2012 5.890 5.890 5.700 5.710 33,775 -0.24(-4.03%)
Mar 05, 2012 5.978 6.000 5.950 5.950 25,750 -0.10(-1.62%)
Mar 02, 2012 6.030 6.104 6.030 6.048 87,162 +0.09(+1.48%)
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.