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 (%)
Jul 31, 2020 12.39 12.49 12.37 12.38 3,000 +0.09(+0.69%)
Jul 30, 2020 12.20 12.29 12.20 12.29 600 +0.27(+2.25%)
Jul 29, 2020 12.02 12.02 12.02 12.02 1,901 +0.00(+0.00%)
Jul 28, 2020 11.79 12.02 11.79 12.02 17,313 +0.34(+2.91%)
Jul 27, 2020 11.61 11.68 11.61 11.68 1,400 +0.13(+1.13%)
Jul 24, 2020 11.59 11.59 11.55 11.55 2,600 -0.02(-0.17%)
Jul 23, 2020 11.66 11.66 11.57 11.57 411 -0.25(-2.16%)
Jul 21, 2020 11.82 11.82 11.82 0 +0.50(+4.46%)
Jul 20, 2020 11.26 11.39 11.26 11.32 1,558 -0.01(-0.09%)
Jul 17, 2020 11.57 11.57 11.28 11.33 700 +0.03(+0.27%)
Jul 16, 2020 11.30 11.30 11.30 11.30 700 +0.05(+0.44%)
Jul 15, 2020 11.03 11.26 11.03 11.25 39,739 +0.55(+5.14%)
Jul 14, 2020 10.60 10.70 10.60 10.70 3,952 -0.03(-0.23%)
Jul 13, 2020 10.26 10.72 10.26 10.72 1,013 +0.42(+4.13%)
Jul 10, 2020 10.25 10.30 10.25 10.30 2,600 +0.05(+0.49%)
Jul 09, 2020 10.57 10.57 10.20 10.25 2,000 +0.12(+1.21%)
Jul 08, 2020 10.24 10.24 10.11 10.13 3,150 -0.11(-1.10%)
Jul 07, 2020 9.860 10.24 9.860 10.24 3,900 +0.54(+5.57%)
Jul 06, 2020 9.330 9.790 9.290 9.700 2,182 +0.02(+0.21%)
Jul 02, 2020 9.723 9.750 9.300 9.680 115,200 +0.39(+4.20%)
Jul 01, 2020 9.290 9.290 9.290 9.290 350 -0.27(-2.82%)
Jun 30, 2020 9.560 9.560 9.560 90 +0.00(+0.00%)
Jun 29, 2020 9.560 9.560 9.560 9.560 115 +0.00(+0.00%)
Jun 26, 2020 9.480 9.560 9.480 9.560 5,700 +0.08(+0.84%)
Jun 25, 2020 9.480 9.480 9.480 1 +0.00(+0.00%)
Jun 24, 2020 9.480 9.480 9.480 9.480 1,106 +0.04(+0.37%)
Jun 23, 2020 9.445 9.445 9.445 110 +0.00(+0.00%)
Jun 22, 2020 9.460 9.460 9.436 9.445 2,350 -0.06(-0.68%)
Jun 19, 2020 9.510 9.510 9.510 7 +0.00(+0.00%)
Jun 18, 2020 9.870 9.870 9.510 9.510 350 -0.41(-4.13%)
Jun 17, 2020 10.11 10.11 9.870 9.920 22,820 -0.18(-1.78%)
Jun 16, 2020 10.13 10.13 10.10 10.10 2,255 +0.15(+1.51%)
Jun 15, 2020 9.950 9.950 9.950 9.950 205 +0.03(+0.30%)
Jun 12, 2020 10.07 10.07 9.890 9.920 6,300 -0.15(-1.49%)
Jun 11, 2020 10.07 10.07 10.07 10 +0.00(+0.00%)
Jun 10, 2020 10.07 10.07 10.07 10.07 416 -0.23(-2.23%)
Jun 09, 2020 10.35 10.35 10.30 10.30 2,011 -0.20(-1.90%)
Jun 08, 2020 10.51 10.51 10.19 10.50 2,376 +0.37(+3.65%)
Jun 05, 2020 10.06 10.20 10.06 10.13 2,800 -0.17(-1.65%)
Jun 04, 2020 10.22 10.32 10.04 10.30 7,652 +0.25(+2.49%)
Jun 03, 2020 10.05 10.05 10.05 40 +0.00(+0.00%)
Jun 02, 2020 9.980 10.05 9.980 10.05 1,150 +0.05(+0.50%)
Jun 01, 2020 9.530 10.00 9.530 10.00 8,860 +1.14(+12.87%)
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%)
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.