Skip to main content
logo
Fortescue Ltd (ASX:FMG)
Australia flag Australia · Delayed Price · Currency is AUD
17.98
+0.21 (1.18%)
Aug 1, 2025, 4:10 PM AEST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202517.7818.0517.7317.9817.981.18%7,273,511
Jul 31, 202517.8917.9517.6817.7717.77-2.31%8,220,818
Jul 30, 202518.0618.3118.0518.1918.190.61%6,653,831
Jul 29, 202518.2018.2517.8018.0818.08-0.33%7,090,745
Jul 28, 202518.3318.3917.9918.1418.14-1.14%8,287,081
Jul 25, 202518.4418.7318.3118.3518.35-3.42%8,154,973
Jul 24, 202519.0519.1818.7219.0019.004.34%18,822,511
Jul 23, 202518.0818.3518.0018.2118.212.25%15,368,178
Jul 22, 202517.4317.8417.3417.8117.813.25%10,918,835
Jul 21, 202517.0817.4016.9417.2517.251.47%7,775,268
Jul 18, 202517.1417.2516.9517.0017.000.53%8,718,528
Jul 17, 202516.8717.0416.8216.9116.910.30%8,393,361
Jul 16, 202516.6116.8616.5116.8616.860.48%7,818,357
Jul 15, 202516.9917.0216.6116.7816.78-0.71%8,900,437
Jul 14, 202516.9817.0316.7516.9016.90-0.47%5,713,565
Jul 11, 202516.9417.2116.8116.9816.982.85%10,383,851
Jul 10, 202516.3716.6016.3016.5116.511.91%6,167,849
Jul 9, 202516.4016.4216.1816.2016.20-0.18%3,928,482
Jul 8, 202516.1516.4515.9416.2316.23-0.67%6,302,876
Jul 7, 202516.3516.4916.3116.3416.340.06%3,492,430
Jul 4, 202516.2816.3616.2016.3316.330.43%5,627,457
Jul 3, 202516.3016.3315.9816.2616.261.82%6,418,249
Jul 2, 202515.5516.0715.4915.9715.973.84%8,173,037
Jul 1, 202515.2915.4215.1615.3815.380.65%4,931,755
Jun 30, 202515.3015.3815.0515.2815.28-1.16%6,095,134
Jun 27, 202515.2515.5415.1515.4615.463.55%9,188,871
Jun 26, 202514.8015.0714.7814.9314.930.34%6,142,407
Jun 25, 202515.1315.1714.8214.8814.88-2.30%6,032,053
Jun 24, 202514.9115.2414.7615.2315.234.75%8,700,972
Jun 23, 202514.5814.6614.3114.5414.54-1.02%5,838,237
Jun 20, 202514.7214.9314.5614.6914.69-0.54%15,935,026
Jun 19, 202514.9815.1214.7314.7714.77-1.73%7,651,461
Jun 18, 202515.3415.3814.8615.0315.03-4.02%14,259,293
Jun 17, 202515.7115.9215.5515.6615.66-0.38%6,319,895
Jun 16, 202515.7315.9115.6815.7215.72-0.06%3,873,368
Jun 13, 202515.6515.7715.3615.7315.730.45%6,426,406
Jun 12, 202516.1416.1915.6515.6615.66-3.39%8,318,159
Jun 11, 202515.8916.3215.8516.2116.213.45%7,257,261
Jun 10, 202515.7415.9515.6015.6715.670.13%7,022,817
Jun 6, 202515.6215.8315.5315.6515.651.03%6,778,378
Jun 5, 202515.3815.5415.3115.4915.491.51%4,990,914
Jun 4, 202515.0615.3615.0515.2615.261.60%8,193,409
Jun 3, 202515.1915.3114.9515.0215.020.13%8,889,483
Jun 2, 202515.3815.4714.9615.0015.00-2.53%6,243,075
May 30, 202515.6515.6615.3915.3915.39-1.85%17,238,849
May 29, 202515.6315.6815.4915.6815.680.84%5,031,630
May 28, 202515.6915.8515.5215.5515.55-0.19%5,770,857
May 27, 202515.5915.6715.3715.5815.580.26%3,752,883
May 26, 202515.7015.7515.4515.5415.540.19%3,634,984
May 23, 202515.5015.7415.4715.5115.51-2.39%6,494,444