Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

15.48 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 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, 2009 3.880 3.880 3.880 0 +0.03(+0.78%)
Dec 30, 2009 3.870 3.870 3.830 3.850 19,722 -0.04(-1.03%)
Dec 29, 2009 3.850 3.940 3.850 3.890 38,544 +0.07(+1.83%)
Dec 28, 2009 3.820 3.900 3.820 3.820 38,572 -0.03(-0.78%)
Dec 24, 2009 3.820 3.900 3.820 3.850 3,898 +0.01(+0.26%)
Dec 23, 2009 3.820 3.890 3.820 3.840 23,730 +0.06(+1.59%)
Dec 22, 2009 3.850 3.850 3.780 3.780 48,544 -0.04(-1.05%)
Dec 21, 2009 3.750 3.900 3.750 3.820 10,978 +0.07(+1.87%)
Dec 18, 2009 3.770 3.780 3.710 3.750 61,056 -0.02(-0.53%)
Dec 17, 2009 3.780 3.800 3.770 3.770 29,515 -0.11(-2.84%)
Dec 16, 2009 3.910 3.920 3.870 3.880 173,155 -0.02(-0.51%)
Dec 15, 2009 3.930 3.940 3.900 3.900 56,742 -0.04(-1.02%)
Dec 14, 2009 4.000 4.050 3.910 3.940 40,767 +0.09(+2.34%)
Dec 11, 2009 3.840 3.860 3.840 3.850 40,818 +0.09(+2.39%)
Dec 10, 2009 3.760 3.800 3.760 3.760 25,691 +0.02(+0.53%)
Dec 09, 2009 3.790 3.790 3.720 3.740 23,799 -0.05(-1.32%)
Dec 08, 2009 3.820 3.820 3.780 3.790 62,300 -0.08(-2.07%)
Dec 07, 2009 3.760 3.890 3.760 3.870 248,122 +0.02(+0.52%)
Dec 04, 2009 4.000 4.000 3.850 3.850 90,586 -0.15(-3.75%)
Dec 03, 2009 3.970 4.050 3.960 4.000 305,552 +0.08(+2.04%)
Dec 02, 2009 3.920 4.000 3.920 3.920 26,071 +0.00(+0.00%)
Dec 01, 2009 3.860 4.030 3.860 3.920 202,435 +0.15(+3.98%)
Nov 30, 2009 3.720 3.840 3.720 3.770 43,068 +0.10(+2.72%)
Nov 27, 2009 3.700 3.700 3.600 3.670 104,000 -0.28(-7.09%)
Nov 25, 2009 3.900 3.980 3.900 3.950 26,754 +0.17(+4.50%)
Nov 24, 2009 3.850 3.850 3.780 3.780 12,257 -0.16(-4.06%)
Nov 23, 2009 3.850 3.970 3.850 3.940 83,439 +0.14(+3.68%)
Nov 20, 2009 3.780 3.880 3.780 3.800 28,919 -0.11(-2.81%)
Nov 19, 2009 3.930 3.930 3.800 3.910 19,442 -0.04(-1.01%)
Nov 18, 2009 3.920 4.000 3.920 3.950 32,167 +0.06(+1.54%)
Nov 17, 2009 3.900 3.920 3.860 3.890 72,150 -0.08(-2.02%)
Nov 16, 2009 3.900 4.000 3.900 3.970 268,421 +0.22(+5.87%)
Nov 13, 2009 3.700 3.780 3.700 3.750 113,852 +0.05(+1.35%)
Nov 12, 2009 3.700 3.750 3.700 3.700 100,257 -0.05(-1.33%)
Nov 11, 2009 3.720 3.880 3.720 3.750 60,394 +0.05(+1.35%)
Nov 10, 2009 3.620 3.740 3.620 3.700 113,713 +0.05(+1.37%)
Nov 09, 2009 3.580 3.650 3.580 3.650 68,826 +0.20(+5.80%)
Nov 06, 2009 3.400 3.450 3.400 3.450 52,426 +0.05(+1.47%)
Nov 05, 2009 3.290 3.420 3.290 3.400 48,265 -0.01(-0.29%)
Nov 04, 2009 3.300 3.440 3.300 3.410 60,715 +0.11(+3.33%)
Nov 03, 2009 3.240 3.320 3.240 3.300 21,186 -0.04(-1.20%)
Nov 02, 2009 3.490 3.490 3.250 3.340 63,275 +0.08(+2.45%)
Oct 30, 2009 3.440 3.450 3.250 3.260 119,273 -0.16(-4.68%)
Oct 29, 2009 3.280 3.450 3.280 3.420 80,858 +0.12(+3.64%)
Oct 28, 2009 3.500 3.500 3.290 3.300 102,506 -0.22(-6.25%)
Oct 27, 2009 3.550 3.600 3.510 3.520 22,307 -0.06(-1.68%)
Oct 26, 2009 3.610 3.750 3.560 3.580 49,475 -0.09(-2.45%)
Oct 23, 2009 3.720 3.720 3.610 3.670 53,875 -0.04(-1.08%)
Oct 22, 2009 3.690 3.770 3.690 3.710 21,900 +0.05(+1.37%)
Oct 21, 2009 3.650 3.730 3.650 3.660 52,192 +0.00(+0.00%)
Oct 20, 2009 3.700 3.700 3.650 3.660 34,726 -0.09(-2.40%)
Oct 19, 2009 3.700 3.790 3.700 3.750 80,182 -0.05(-1.32%)
Oct 16, 2009 3.850 3.850 3.750 3.800 48,015 -0.07(-1.81%)
Oct 15, 2009 3.660 3.880 3.660 3.870 205,944 +0.22(+6.03%)
Oct 14, 2009 3.570 3.650 3.520 3.650 239,891 +0.19(+5.49%)
Oct 13, 2009 3.480 3.570 3.420 3.460 274,790 -0.09(-2.54%)
Oct 12, 2009 3.550 3.570 3.500 3.550 100,995 +0.13(+3.80%)
Oct 09, 2009 3.430 3.430 3.360 3.420 46,890 +0.02(+0.59%)
Oct 08, 2009 3.290 3.440 3.290 3.400 86,098 +0.16(+4.94%)
Oct 07, 2009 3.180 3.350 3.180 3.240 212,600 +0.17(+5.54%)
Oct 06, 2009 3.130 3.180 3.040 3.070 765,282 -0.10(-3.15%)
Oct 05, 2009 3.030 3.170 3.030 3.170 98,803 +0.09(+2.92%)
Oct 02, 2009 3.010 3.120 3.010 3.080 117,380 +0.03(+0.98%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.