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 )

16.49 -0.38 (-2.25%)
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 (%)
Aug 31, 2018 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 30, 2018 3.000 3.000 3.000 25 +0.00(+0.00%)
Aug 29, 2018 2.953 3.000 2.930 3.000 1,247 +0.06(+2.04%)
Aug 28, 2018 2.940 2.940 2.940 2.940 140 +0.04(+1.38%)
Aug 27, 2018 2.860 2.900 2.860 2.900 87,683 -0.06(-2.03%)
Aug 24, 2018 2.960 2.960 2.960 2.960 3,300 +0.05(+1.72%)
Aug 23, 2018 2.910 2.910 2.910 2.910 5,446 -0.12(-3.94%)
Aug 22, 2018 3.029 3.029 3.029 3.029 1,012 -0.07(-2.28%)
Aug 21, 2018 3.100 3.100 3.100 52 +0.00(+0.00%)
Aug 20, 2018 3.100 3.100 3.100 3.100 250 +0.03(+0.98%)
Aug 17, 2018 3.040 3.070 3.040 3.070 8,000 +0.03(+0.99%)
Aug 16, 2018 3.040 3.040 3.040 3.040 2,000 +0.06(+2.01%)
Aug 15, 2018 3.050 3.110 2.980 2.980 7,096 -0.12(-3.79%)
Aug 14, 2018 3.098 3.123 3.098 3.098 90,000 -0.10(-3.18%)
Aug 13, 2018 3.199 3.199 3.199 3.199 1,770 -0.12(-3.64%)
Aug 09, 2018 3.320 3.320 3.320 0 +0.13(+4.08%)
Aug 07, 2018 3.190 3.190 3.190 0 -0.01(-0.31%)
Aug 06, 2018 3.200 3.200 3.200 55 +0.00(+0.00%)
Aug 02, 2018 3.200 3.200 3.200 0 +0.03(+0.79%)
Aug 01, 2018 3.175 3.175 3.175 3.175 552 -0.02(-0.48%)
Jul 31, 2018 3.215 3.240 3.190 3.190 7,224 +0.02(+0.63%)
Jul 27, 2018 3.170 3.170 3.170 0 -0.23(-6.63%)
Jul 25, 2018 3.395 3.395 3.395 1 +0.04(+1.33%)
Jul 24, 2018 3.330 3.351 3.330 3.351 11,750 +0.05(+1.53%)
Jul 23, 2018 3.301 3.301 3.300 3.300 6,162 +0.00(+0.00%)
Jul 19, 2018 3.300 3.300 3.300 0 +0.07(+2.17%)
Jul 18, 2018 3.230 3.230 3.230 3.230 249 +0.00(+0.00%)
Jul 16, 2018 3.230 3.230 3.230 0 +0.07(+2.21%)
Jul 13, 2018 3.160 3.160 3.160 3.160 3,000 -0.09(-2.77%)
Jul 12, 2018 3.250 3.250 3.250 3.250 5,000 +0.02(+0.62%)
Jul 10, 2018 3.230 3.230 3.230 0 +0.07(+2.22%)
Jul 05, 2018 3.160 3.160 3.160 50 -0.01(-0.32%)
Jul 03, 2018 3.170 3.170 3.170 0 -0.15(-4.52%)
Jun 26, 2018 3.320 3.320 3.320 2 -0.07(-2.06%)
Jun 25, 2018 3.390 3.390 3.390 3.390 200 -0.02(-0.59%)
Jun 21, 2018 3.410 3.410 3.410 0 +0.06(+1.79%)
Jun 19, 2018 3.350 3.350 3.350 0 -0.06(-1.76%)
Jun 18, 2018 3.410 3.460 3.410 3.410 2,176 -0.09(-2.57%)
Jun 13, 2018 3.500 3.500 3.500 56,201 +0.02(+0.57%)
Jun 12, 2018 3.480 3.480 3.480 3.480 200 -0.12(-3.33%)
Jun 11, 2018 3.620 3.620 3.620 3.600 727 +0.00(+0.00%)
Jun 08, 2018 3.600 3.600 3.600 3.600 200 -0.09(-2.44%)
Jun 07, 2018 3.620 3.690 3.620 3.690 7,677 -0.05(-1.34%)
Jun 06, 2018 3.740 3.740 3.740 3.740 2,000 +0.09(+2.33%)
Jun 05, 2018 3.670 3.670 3.655 3.655 114,120 +0.03(+0.97%)
Jun 04, 2018 3.620 3.620 3.620 3.620 8,987 +0.02(+0.56%)
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.