Fortescue Ltd (FSUGY)
OTCMKTS · Delayed Price · Currency is USD
27.92
-0.28 (-0.99%)
Oct 31, 2025, 4:00 PM EDT
Fortescue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28.20 | 28.20 | 27.73 | 27.92 | 27.92 | -0.99% | 33,434 |
| Oct 30, 2025 | 28.00 | 28.31 | 27.16 | 28.20 | 28.20 | 2.84% | 37,614 |
| Oct 29, 2025 | 27.25 | 27.67 | 27.25 | 27.42 | 27.42 | 0.05% | 23,731 |
| Oct 28, 2025 | 26.60 | 27.43 | 26.60 | 27.41 | 27.41 | 0.97% | 63,147 |
| Oct 27, 2025 | 27.00 | 27.15 | 27.00 | 27.14 | 27.14 | 1.62% | 21,722 |
| Oct 24, 2025 | 27.00 | 27.00 | 26.66 | 26.71 | 26.71 | -1.29% | 14,594 |
| Oct 23, 2025 | 26.60 | 27.25 | 26.60 | 27.06 | 27.06 | 2.97% | 22,522 |
| Oct 22, 2025 | 26.40 | 26.44 | 26.06 | 26.28 | 26.28 | -0.04% | 62,260 |
| Oct 21, 2025 | 26.39 | 26.39 | 26.23 | 26.29 | 26.29 | -0.53% | 45,304 |
| Oct 20, 2025 | 26.20 | 26.44 | 26.20 | 26.43 | 26.43 | 1.23% | 59,447 |
| Oct 17, 2025 | 26.00 | 26.16 | 25.92 | 26.11 | 26.11 | 2.06% | 32,961 |
| Oct 16, 2025 | 26.50 | 26.50 | 25.50 | 25.58 | 25.58 | -1.11% | 46,613 |
| Oct 15, 2025 | 25.50 | 25.90 | 25.50 | 25.87 | 25.87 | 1.29% | 20,298 |
| Oct 14, 2025 | 25.30 | 25.55 | 25.01 | 25.54 | 25.54 | 2.06% | 65,793 |
| Oct 13, 2025 | 24.60 | 25.05 | 24.60 | 25.03 | 25.03 | 1.81% | 37,629 |
| Oct 10, 2025 | 24.90 | 25.23 | 24.54 | 24.58 | 24.58 | -3.04% | 89,772 |
| Oct 9, 2025 | 25.10 | 25.57 | 25.10 | 25.35 | 25.35 | -0.59% | 31,749 |
| Oct 8, 2025 | 25.95 | 25.95 | 25.46 | 25.50 | 25.50 | 0.39% | 39,708 |
| Oct 7, 2025 | 25.73 | 25.73 | 25.40 | 25.40 | 25.40 | -1.82% | 19,645 |
| Oct 6, 2025 | 25.36 | 25.87 | 25.00 | 25.87 | 25.87 | 0.70% | 14,635 |
| Oct 3, 2025 | 25.95 | 25.95 | 25.56 | 25.69 | 25.69 | 1.10% | 34,008 |
| Oct 2, 2025 | 25.00 | 25.54 | 25.00 | 25.41 | 25.41 | -0.07% | 29,994 |
| Oct 1, 2025 | 24.08 | 25.43 | 24.08 | 25.43 | 25.43 | 2.62% | 42,765 |
| Sep 30, 2025 | 25.00 | 25.00 | 24.64 | 24.78 | 24.78 | 0.38% | 56,786 |
| Sep 29, 2025 | 25.00 | 25.50 | 24.60 | 24.69 | 24.69 | -1.46% | 61,277 |
| Sep 26, 2025 | 25.00 | 25.05 | 24.87 | 25.05 | 25.05 | -0.12% | 57,294 |
| Sep 25, 2025 | 25.58 | 25.58 | 24.88 | 25.08 | 25.08 | -0.91% | 58,680 |
| Sep 24, 2025 | 25.25 | 25.41 | 25.16 | 25.31 | 25.31 | 0.84% | 68,344 |
| Sep 23, 2025 | 25.59 | 25.59 | 25.08 | 25.10 | 25.10 | -1.86% | 51,055 |
| Sep 22, 2025 | 25.25 | 25.60 | 25.25 | 25.58 | 25.58 | 2.18% | 67,824 |
| Sep 19, 2025 | 24.71 | 25.25 | 24.71 | 25.03 | 25.03 | 0.24% | 91,216 |
| Sep 18, 2025 | 24.45 | 25.03 | 24.45 | 24.97 | 24.97 | -0.48% | 50,258 |
| Sep 17, 2025 | 24.45 | 25.41 | 24.45 | 25.09 | 25.09 | -1.30% | 33,307 |
| Sep 16, 2025 | 25.50 | 25.50 | 25.34 | 25.42 | 25.42 | -0.11% | 27,692 |
| Sep 15, 2025 | 24.70 | 25.45 | 24.70 | 25.45 | 25.45 | 2.66% | 48,314 |
| 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 |