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 )

16.10 -0.05 (-0.31%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 7, 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 (%)
Aug 31, 2012 3.660 3.700 3.600 3.600 60,592 -0.05(-1.37%)
Aug 30, 2012 3.660 3.760 3.650 3.650 14,205 -0.10(-2.67%)
Aug 29, 2012 3.840 3.840 3.750 3.750 152,849 -0.50(-11.76%)
Aug 24, 2012 4.250 4.250 4.250 0 -0.13(-2.97%)
Aug 23, 2012 4.400 4.440 4.350 4.380 6,000 +0.04(+0.92%)
Aug 22, 2012 4.280 4.340 4.280 4.340 8,002 +0.07(+1.64%)
Aug 21, 2012 4.310 4.340 4.270 4.270 18,950 -0.01(-0.33%)
Aug 20, 2012 4.240 4.285 4.240 4.284 3,100 -0.13(-2.86%)
Aug 17, 2012 4.370 4.410 4.370 4.410 2,058 +0.04(+0.92%)
Aug 16, 2012 4.370 4.370 4.290 4.370 40,600 -0.04(-0.91%)
Aug 15, 2012 4.500 4.500 4.410 4.410 1,528 -0.18(-3.92%)
Aug 14, 2012 4.570 4.590 4.570 4.590 6,600 -0.07(-1.50%)
Aug 13, 2012 4.670 4.670 4.660 4.660 8,000 +0.05(+1.00%)
Aug 11, 2012 4.626 4.626 4.614 4.614 3,900 +0.00(+0.00%)
Aug 10, 2012 4.626 4.626 4.614 4.614 3,900 -0.19(-3.87%)
Aug 09, 2012 4.730 4.800 4.730 4.800 6,175 +0.04(+0.84%)
Aug 08, 2012 4.750 4.760 4.640 4.760 20,957 +0.15(+3.25%)
Aug 07, 2012 4.700 4.700 4.610 4.610 4,100 +0.14(+3.13%)
Aug 06, 2012 4.470 4.510 4.470 4.470 14,360 +0.06(+1.36%)
Aug 03, 2012 4.410 4.410 4.410 4.410 1,760 -0.23(-4.96%)
Aug 02, 2012 4.500 4.670 4.500 4.640 11,877 +0.32(+7.41%)
Aug 01, 2012 4.320 4.320 4.320 4.320 1,203 -0.01(-0.23%)
Jul 31, 2012 4.300 4.330 4.290 4.330 52,500 +0.03(+0.74%)
Jul 30, 2012 4.290 4.308 4.290 4.298 2,100 +0.01(+0.19%)
Jul 27, 2012 4.370 4.370 4.290 4.290 1,378 +0.08(+1.95%)
Jul 26, 2012 4.280 4.280 4.190 4.208 16,300 +0.01(+0.19%)
Jul 25, 2012 4.190 4.350 4.190 4.200 3,850 +0.15(+3.70%)
Jul 24, 2012 4.120 4.120 4.050 4.050 29,087 -0.05(-1.22%)
Jul 23, 2012 4.040 4.200 4.010 4.100 55,058 -0.45(-9.89%)
Jul 20, 2012 4.580 4.580 4.430 4.550 7,400 -0.21(-4.45%)
Jul 19, 2012 4.730 4.762 4.730 4.762 785 +0.22(+4.87%)
Jul 18, 2012 4.520 4.560 4.520 4.541 12,180 -0.06(-1.28%)
Jul 17, 2012 4.720 4.720 4.500 4.600 11,600 -0.08(-1.71%)
Jul 16, 2012 4.700 4.720 4.680 4.680 7,134 +0.12(+2.63%)
Jul 14, 2012 4.660 4.660 4.560 4.560 9,050 +0.00(+0.00%)
Jul 13, 2012 4.660 4.660 4.560 4.560 9,050 -0.10(-2.15%)
Jul 12, 2012 4.720 4.720 4.610 4.660 5,150 -0.33(-6.61%)
Jul 11, 2012 4.990 4.990 4.990 4.990 1,000 +0.08(+1.63%)
Jul 10, 2012 4.928 4.928 4.910 4.910 12,217 +0.01(+0.20%)
Jul 09, 2012 4.860 4.900 4.860 4.900 30,672 +0.00(+0.00%)
Jul 06, 2012 4.900 5.000 4.900 4.900 1,587 -0.13(-2.58%)
Jul 05, 2012 5.020 5.030 5.020 5.030 2,810 +0.03(+0.60%)
Jul 03, 2012 5.000 5.000 5.000 5.000 100 +0.03(+0.60%)
Jul 02, 2012 4.984 4.984 4.970 4.970 14,880 -0.16(-3.12%)
Jun 29, 2012 5.028 5.140 5.000 5.130 20,950 +0.19(+3.85%)
Jun 28, 2012 4.770 4.950 4.770 4.940 4,650 +0.10(+2.07%)
Jun 27, 2012 4.840 4.920 4.840 4.840 3,120 -0.01(-0.21%)
Jun 26, 2012 4.850 4.850 4.850 4.850 3,130 -0.05(-1.02%)
Jun 25, 2012 4.900 4.904 4.900 4.900 66,817 +0.02(+0.41%)
Jun 22, 2012 4.880 4.880 4.880 4.880 3,000 +0.18(+3.83%)
Jun 21, 2012 4.900 4.920 4.700 4.700 7,500 -0.25(-5.05%)
Jun 20, 2012 4.950 4.950 4.950 4.950 7,600 -0.02(-0.40%)
Jun 19, 2012 4.970 4.970 4.970 4.970 1,800 +0.07(+1.43%)
Jun 18, 2012 4.880 4.900 4.880 4.900 13,250 +0.05(+1.03%)
Jun 15, 2012 4.740 4.850 4.740 4.850 6,724 +0.20(+4.30%)
Jun 14, 2012 4.700 4.720 4.620 4.650 3,800 -0.07(-1.48%)
Jun 13, 2012 4.720 4.720 4.720 4.720 300 +0.11(+2.39%)
Jun 12, 2012 4.610 4.610 4.610 4.610 500 +0.01(+0.22%)
Jun 11, 2012 4.630 4.720 4.540 4.600 5,880 +0.10(+2.22%)
Jun 08, 2012 4.460 4.550 4.460 4.500 10,215 -0.27(-5.58%)
Jun 07, 2012 4.800 4.800 4.630 4.766 7,440 +0.15(+3.16%)
Jun 06, 2012 4.440 4.640 4.440 4.620 16,019 +0.27(+6.21%)
Jun 05, 2012 4.280 4.400 4.280 4.350 6,500 +0.12(+2.84%)
Jun 04, 2012 4.250 4.256 4.200 4.230 10,850 -0.12(-2.76%)
Jun 02, 2012 4.250 4.450 4.250 4.350 5,131 +0.00(+0.00%)
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.