Fortescue Ltd (FSUGY)
OTCMKTS · Delayed Price · Currency is USD
24.79
-0.25 (-1.00%)
Sep 12, 2025, 3:59 PM EDT
Fortescue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.98 | 25.06 | 24.75 | 24.79 | 24.79 | -1.00% | 27,960 |
| Sep 11, 2025 | 24.89 | 25.08 | 24.89 | 25.04 | 25.04 | 0.44% | 35,224 |
| Sep 10, 2025 | 25.25 | 25.25 | 24.70 | 24.93 | 24.93 | -1.11% | 41,747 |
| Sep 9, 2025 | 25.16 | 25.52 | 24.97 | 25.21 | 25.21 | 1.90% | 132,198 |
| Sep 8, 2025 | 24.81 | 24.88 | 24.67 | 24.74 | 24.74 | 0.16% | 44,229 |
| Sep 5, 2025 | 25.00 | 25.40 | 24.53 | 24.70 | 24.70 | -2.91% | 79,907 |
| Sep 4, 2025 | 24.77 | 25.44 | 24.77 | 25.44 | 24.66 | 2.50% | 31,550 |
| Sep 3, 2025 | 24.25 | 25.08 | 24.25 | 24.82 | 24.06 | 0.73% | 39,405 |
| Sep 2, 2025 | 24.20 | 25.00 | 24.20 | 24.64 | 23.89 | -2.22% | 73,752 |
| Aug 29, 2025 | 25.00 | 25.25 | 25.00 | 25.20 | 24.43 | - | 28,386 |
| Aug 28, 2025 | 25.07 | 25.22 | 25.06 | 25.20 | 24.43 | 1.00% | 36,357 |
| Aug 27, 2025 | 25.40 | 25.40 | 24.10 | 24.95 | 24.19 | 1.05% | 35,220 |
| Aug 26, 2025 | 24.48 | 24.90 | 24.35 | 24.69 | 23.94 | -4.38% | 37,930 |
| Aug 25, 2025 | 25.93 | 25.93 | 25.75 | 25.82 | 25.03 | 0.86% | 47,345 |
| Aug 22, 2025 | 25.20 | 25.75 | 24.63 | 25.60 | 24.82 | 1.15% | 40,513 |
| Aug 21, 2025 | 24.98 | 25.51 | 24.98 | 25.31 | 24.54 | 1.36% | 31,210 |
| Aug 20, 2025 | 25.08 | 25.08 | 24.85 | 24.97 | 24.21 | -1.69% | 25,358 |
| Aug 19, 2025 | 24.80 | 25.51 | 24.80 | 25.40 | 24.62 | -0.08% | 38,377 |
| Aug 18, 2025 | 25.40 | 25.53 | 25.37 | 25.42 | 24.64 | -0.67% | 29,260 |
| Aug 15, 2025 | 25.84 | 25.84 | 25.57 | 25.59 | 24.81 | 0.40% | 13,767 |
| Aug 14, 2025 | 24.60 | 25.89 | 24.60 | 25.49 | 24.71 | -2.82% | 29,449 |
| Aug 13, 2025 | 25.94 | 26.23 | 25.94 | 26.23 | 25.43 | 2.18% | 43,479 |
| Aug 12, 2025 | 25.59 | 25.77 | 25.54 | 25.67 | 24.89 | 1.93% | 53,334 |
| Aug 11, 2025 | 25.00 | 25.27 | 24.90 | 25.19 | 24.42 | 2.38% | 50,729 |
| Aug 8, 2025 | 24.00 | 24.66 | 24.00 | 24.60 | 23.85 | 2.76% | 41,902 |
| Aug 7, 2025 | 24.42 | 24.60 | 23.86 | 23.94 | 23.21 | -0.61% | 53,587 |
| Aug 6, 2025 | 23.85 | 24.20 | 23.78 | 24.09 | 23.35 | 1.47% | 48,941 |
| Aug 5, 2025 | 23.70 | 23.84 | 23.02 | 23.74 | 23.02 | -0.50% | 75,134 |
| Aug 4, 2025 | 23.84 | 23.86 | 23.75 | 23.86 | 23.13 | 3.42% | 67,504 |
| Aug 1, 2025 | 23.00 | 23.21 | 23.00 | 23.07 | 22.37 | 1.63% | 90,411 |
| Jul 31, 2025 | 22.50 | 22.77 | 22.50 | 22.70 | 22.01 | -1.43% | 102,004 |
| Jul 30, 2025 | 23.58 | 23.78 | 23.03 | 23.03 | 22.33 | -2.04% | 109,959 |
| Jul 29, 2025 | 22.75 | 23.71 | 22.75 | 23.51 | 22.79 | 1.03% | 41,267 |
| Jul 28, 2025 | 24.40 | 24.40 | 23.25 | 23.27 | 22.56 | -2.76% | 36,613 |
| Jul 25, 2025 | 24.70 | 24.70 | 23.73 | 23.93 | 23.20 | -3.12% | 37,647 |
| Jul 24, 2025 | 24.72 | 25.00 | 24.69 | 24.70 | 23.95 | 3.22% | 76,125 |
| Jul 23, 2025 | 23.30 | 23.99 | 23.30 | 23.93 | 23.20 | 1.74% | 63,809 |
| Jul 22, 2025 | 22.76 | 23.58 | 22.76 | 23.52 | 22.80 | 4.21% | 67,628 |
| Jul 21, 2025 | 22.30 | 22.73 | 22.05 | 22.57 | 21.88 | 2.82% | 54,581 |
| Jul 18, 2025 | 22.26 | 22.26 | 21.94 | 21.95 | 21.28 | -0.86% | 114,369 |
| Jul 17, 2025 | 21.87 | 22.21 | 21.87 | 22.14 | 21.46 | 0.14% | 49,071 |
| Jul 16, 2025 | 21.76 | 22.15 | 21.76 | 22.11 | 21.44 | 2.42% | 46,550 |
| Jul 15, 2025 | 21.91 | 21.91 | 21.56 | 21.59 | 20.93 | -3.07% | 63,318 |
| Jul 14, 2025 | 22.18 | 22.27 | 21.82 | 22.27 | 21.59 | 0.18% | 51,917 |
| Jul 11, 2025 | 21.66 | 22.28 | 21.66 | 22.23 | 21.55 | 1.65% | 52,038 |
| Jul 10, 2025 | 21.70 | 21.95 | 21.70 | 21.87 | 21.20 | 2.68% | 61,132 |
| Jul 9, 2025 | 20.55 | 21.34 | 20.55 | 21.30 | 20.65 | 0.68% | 70,735 |
| Jul 8, 2025 | 21.33 | 21.42 | 21.12 | 21.16 | 20.51 | 0.65% | 58,247 |
| Jul 7, 2025 | 20.64 | 21.28 | 20.64 | 21.02 | 20.38 | -1.40% | 38,529 |
| Jul 3, 2025 | 20.75 | 21.38 | 20.75 | 21.32 | 20.67 | 1.03% | 34,061 |