Skip to main content
Fortescue Ltd (FSUGY)
OTCMKTS · Delayed Price · Currency is USD
23.73
+0.52 (2.24%)
Nov 21, 2024, 4:00 PM EST

Fortescue Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202423.6123.8023.5823.7223.722.20%90,270
Nov 20, 202423.1623.2523.1423.2123.21-0.56%86,419
Nov 19, 202422.9723.3622.8423.3423.34-0.04%166,358
Nov 18, 202423.0723.4323.0723.3523.351.30%142,650
Nov 15, 202423.0323.1622.9123.0523.05-0.77%118,556
Nov 14, 202423.5123.6423.2323.2323.23-1.73%99,503
Nov 13, 202423.7023.7823.6023.6423.641.24%120,741
Nov 12, 202423.5023.6923.2023.3523.35-0.93%92,929
Nov 11, 202424.0124.1023.5123.5723.57-5.53%112,402
Nov 8, 202425.7325.7324.7824.9524.95-5.13%96,048
Nov 7, 202425.6526.4125.6526.3026.305.33%77,341
Nov 6, 202424.6624.9824.5424.9724.97-2.19%72,435
Nov 5, 202425.4225.5425.4125.5325.530.39%107,651
Nov 4, 202425.3025.6025.3025.4325.43-0.63%88,870
Nov 1, 202425.7825.7825.5125.5925.592.48%56,068
Oct 31, 202425.2125.2124.7724.9724.97-1.07%95,486
Oct 30, 202425.1225.4325.1225.2425.24-2.62%95,045
Oct 29, 202425.8326.0425.8225.9225.920.27%85,273
Oct 28, 202425.5325.8825.5325.8525.851.65%59,307
Oct 25, 202425.4025.5325.3525.4325.430.55%70,499
Oct 24, 202425.5825.6025.2525.2925.29-2.81%86,912
Oct 23, 202425.8926.9725.8926.0226.02-0.80%78,211
Oct 22, 202426.0326.3126.0326.2326.230.08%36,315
Oct 21, 202426.3526.5026.1026.2126.21-1.14%65,747
Oct 18, 202426.5926.6326.3526.5126.510.08%52,790
Oct 17, 202426.4926.5226.3626.4926.49-1.74%111,481
Oct 16, 202427.5827.6126.9426.9626.96-0.37%101,874
Oct 15, 202427.2827.3027.0627.0627.060.37%29,494
Oct 14, 202427.7627.7626.8926.9626.961.54%80,686
Oct 11, 202426.4126.6026.4126.5526.55-0.41%40,968
Oct 10, 202427.3127.3126.3826.6626.664.34%63,233
Oct 9, 202426.2126.2125.4825.5525.55-1.12%238,341
Oct 8, 202425.8926.1525.6525.8425.84-6.66%301,059
Oct 7, 202427.7327.7327.5527.6827.682.38%67,562
Oct 4, 202427.0627.0626.8927.0427.04-0.04%75,190
Oct 3, 202427.1727.2126.9327.0527.05-3.00%64,545
Oct 2, 202427.9728.1527.7727.8927.890.61%68,940
Oct 1, 202427.7527.7627.4027.7227.72-1.32%112,218
Sep 30, 202428.1528.3227.8528.0928.090.23%166,018
Sep 27, 202427.9128.2227.8228.0328.032.77%124,578
Sep 26, 202426.5027.4226.2427.2727.275.86%166,060
Sep 25, 202425.7025.9925.7025.7625.762.30%53,056
Sep 24, 202424.9125.1924.8125.1825.183.62%136,562
Sep 23, 202424.5924.5924.0124.3024.302.32%147,979
Sep 20, 202424.5024.5023.6923.7523.75-2.46%91,101
Sep 19, 202423.5024.8623.5024.3524.353.31%56,409
Sep 18, 202423.7023.9323.5723.5723.57-0.13%74,818
Sep 17, 202423.1823.7123.1823.6023.601.37%107,494
Sep 16, 202423.4523.4522.9723.2823.28-1.15%126,665
Sep 13, 202423.5323.5923.2623.5523.553.88%112,339
Sep 12, 202422.9222.9222.2322.6722.673.19%153,803
Sep 11, 202421.6221.9721.4121.9721.972.71%209,711
Sep 10, 202421.1821.7421.1121.3921.39-1.61%353,203
Sep 9, 202422.0022.0021.5021.7421.74-3.89%269,762
Sep 6, 202423.0123.1022.4522.6221.43-1.82%242,854
Sep 5, 202423.2023.2022.8623.0421.83-1.24%245,408
Sep 4, 202423.3023.4322.9823.3322.110.13%100,539
Sep 3, 202424.4524.4523.2523.3022.08-5.63%132,061
Aug 30, 202425.3525.3524.5724.6923.39-2.41%172,567
Aug 29, 202425.3025.4424.9825.3023.972.10%75,408
Aug 28, 202425.2825.2824.7224.7823.48-1.51%73,583
Aug 27, 202425.0225.2525.0225.1623.840.64%76,636
Aug 26, 202424.9325.0024.4125.0023.692.21%69,857
Aug 23, 202424.2024.5324.1524.4623.180.60%68,549
Aug 22, 202424.6324.6424.2824.3223.04-0.51%83,000
Aug 21, 202424.1325.1723.7224.4423.165.62%83,544
Aug 20, 202423.9523.9523.0923.1421.930.26%82,191
Aug 19, 202422.4623.4422.4623.0821.87-0.09%90,079
Aug 16, 202423.2323.3722.8923.1021.891.36%58,712
Aug 15, 202422.9022.9022.6022.7921.59-0.61%154,238
Aug 14, 202423.7523.7522.8322.9321.73-5.50%75,895
Aug 13, 202423.3924.3723.3924.2722.990.57%167,048
Aug 12, 202424.4224.4223.9924.1322.86-1.36%130,727
Aug 9, 202424.3524.5024.1724.4623.181.28%99,876
Aug 8, 202424.4224.4223.9524.1522.880.88%246,956
Aug 7, 202424.0224.6823.8923.9422.68-1.12%217,318
Aug 6, 202423.9024.4322.1224.2122.941.81%297,187
Aug 5, 202423.2324.1423.2323.7822.53-1.69%183,411
Aug 2, 202424.3024.4623.9624.1922.92-0.41%95,609
Aug 1, 202424.9525.3224.1024.2923.01-3.34%101,839
Jul 31, 202424.7825.2124.7225.1323.813.59%121,348
Jul 30, 202424.1124.7023.8224.2622.99-1.74%133,694
Jul 29, 202425.3125.3124.6924.6923.39-8.32%241,010
Jul 26, 202426.1027.1526.1026.9325.520.34%64,889
Jul 25, 202426.9027.0726.4426.8425.43-3.63%100,961
Jul 24, 202428.1428.2527.8527.8526.39-1.17%39,547
Jul 23, 202428.2029.0027.9028.1826.70-2.73%41,160
Jul 22, 202428.3728.9728.3728.9727.450.98%55,525
Jul 19, 202428.9128.9428.6828.6927.18-1.27%42,449
Jul 18, 202429.5729.5729.0529.0627.53-2.32%47,706
Jul 17, 202429.9530.0029.7029.7528.19-1.39%63,227
Jul 16, 202430.5730.5729.9530.1728.590.03%34,463
Jul 15, 202430.3230.4030.1630.1628.58-0.56%40,755
Jul 12, 202430.0730.3330.0330.3328.742.57%61,717
Jul 11, 202429.6629.6929.4129.5728.020.75%54,991
Jul 10, 202429.8629.8629.1329.3527.810.61%38,915
Jul 9, 202429.3229.4229.1529.1727.64-1.78%52,691
Jul 8, 202429.6629.7729.6629.7028.14-1.33%54,115
Jul 5, 202429.7730.3329.7730.1028.520.40%48,950
Jul 3, 202429.6430.0029.6129.9828.414.02%52,841