Fortescue Ltd (FSUGY)
OTCMKTS
· Delayed Price · Currency is USD
19.43
-0.29 (-1.47%)
Mar 31, 2025, 3:58 PM EST
Fortescue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 19.29 | 20.13 | 19.12 | 19.17 | - | -2.81% | 16,263 |
| Mar 28, 2025 | 20.48 | 20.48 | 19.62 | 19.72 | 19.72 | -2.95% | 159,097 |
| Mar 27, 2025 | 20.30 | 20.78 | 20.14 | 20.32 | 20.32 | 0.20% | 207,519 |
| Mar 26, 2025 | 20.20 | 20.76 | 20.20 | 20.28 | 20.28 | -0.44% | 160,824 |
| Mar 25, 2025 | 20.10 | 20.52 | 20.10 | 20.37 | 20.37 | 0.34% | 295,263 |
| Mar 24, 2025 | 20.25 | 20.74 | 20.24 | 20.30 | 20.30 | 3.20% | 203,539 |
| Mar 21, 2025 | 19.68 | 20.62 | 19.58 | 19.67 | 19.67 | -1.70% | 184,873 |
| Mar 20, 2025 | 20.43 | 20.43 | 19.99 | 20.01 | 20.01 | -4.62% | 93,062 |
| Mar 19, 2025 | 20.84 | 21.00 | 20.68 | 20.98 | 20.98 | -0.33% | 132,780 |
| Mar 18, 2025 | 20.64 | 21.62 | 20.64 | 21.05 | 21.05 | -2.27% | 175,049 |
| Mar 17, 2025 | 21.79 | 21.79 | 21.43 | 21.54 | 21.54 | 3.76% | 211,196 |
| Mar 14, 2025 | 20.65 | 20.76 | 20.44 | 20.76 | 20.76 | 3.08% | 157,795 |
| Mar 13, 2025 | 19.90 | 20.14 | 19.75 | 20.14 | 20.14 | 0.70% | 166,898 |
| Mar 12, 2025 | 20.10 | 20.10 | 19.82 | 20.00 | 20.00 | 1.94% | 253,739 |
| Mar 11, 2025 | 19.75 | 20.29 | 19.39 | 19.62 | 19.62 | -0.56% | 255,572 |
| Mar 10, 2025 | 20.25 | 20.50 | 19.67 | 19.73 | 19.73 | -2.57% | 229,265 |
| Mar 7, 2025 | 19.88 | 20.35 | 19.88 | 20.25 | 20.25 | 1.86% | 125,622 |
| Mar 6, 2025 | 20.35 | 20.35 | 19.73 | 19.88 | 19.88 | -2.45% | 497,070 |
| Mar 5, 2025 | 19.84 | 20.51 | 19.75 | 20.38 | 20.38 | 1.85% | 131,297 |
| Mar 4, 2025 | 20.40 | 20.40 | 19.75 | 20.01 | 20.01 | -2.44% | 211,571 |
| Mar 3, 2025 | 21.00 | 21.10 | 20.39 | 20.51 | 20.51 | -2.80% | 246,064 |
| Feb 28, 2025 | 21.75 | 21.95 | 21.02 | 21.10 | 20.46 | -3.65% | 177,456 |
| Feb 27, 2025 | 22.49 | 22.49 | 21.80 | 21.90 | 21.24 | -0.95% | 80,734 |
| Feb 26, 2025 | 22.50 | 22.50 | 21.89 | 22.11 | 21.44 | -3.83% | 77,979 |
| Feb 25, 2025 | 23.20 | 23.39 | 22.56 | 22.99 | 22.29 | -1.33% | 268,112 |
| Feb 24, 2025 | 23.30 | 23.57 | 23.20 | 23.30 | 22.60 | -0.51% | 103,292 |
| Feb 21, 2025 | 23.69 | 23.73 | 23.36 | 23.42 | 22.71 | -0.55% | 63,644 |
| Feb 20, 2025 | 23.00 | 23.77 | 23.00 | 23.55 | 22.84 | -3.88% | 102,263 |
| Feb 19, 2025 | 24.88 | 24.88 | 24.27 | 24.50 | 23.76 | -1.92% | 79,092 |
| Feb 18, 2025 | 24.78 | 25.00 | 24.78 | 24.98 | 24.22 | 0.93% | 86,933 |
| Feb 14, 2025 | 25.00 | 25.00 | 24.73 | 24.75 | 24.00 | -0.70% | 284,711 |
| Feb 13, 2025 | 24.53 | 25.00 | 24.50 | 24.93 | 24.17 | 2.28% | 62,120 |
| Feb 12, 2025 | 23.35 | 24.70 | 23.35 | 24.37 | 23.63 | 1.67% | 47,541 |
| Feb 11, 2025 | 23.85 | 24.47 | 23.85 | 23.97 | 23.25 | -2.56% | 63,505 |
| Feb 10, 2025 | 23.69 | 24.70 | 23.69 | 24.60 | 23.86 | 0.45% | 66,096 |
| Feb 7, 2025 | 25.00 | 25.00 | 24.47 | 24.49 | 23.75 | 0.53% | 49,513 |
| Feb 6, 2025 | 24.54 | 24.55 | 24.35 | 24.36 | 23.62 | 1.75% | 95,695 |
| Feb 5, 2025 | 23.82 | 24.04 | 23.81 | 23.94 | 23.22 | 1.23% | 109,065 |
| Feb 4, 2025 | 23.19 | 23.72 | 23.19 | 23.65 | 22.93 | 3.28% | 118,900 |
| Feb 3, 2025 | 22.69 | 22.98 | 22.59 | 22.90 | 22.21 | -2.68% | 80,866 |
| Jan 31, 2025 | 23.82 | 23.97 | 23.51 | 23.53 | 22.82 | -2.49% | 63,797 |
| Jan 30, 2025 | 24.04 | 24.25 | 23.94 | 24.13 | 23.40 | 1.47% | 81,376 |
| Jan 29, 2025 | 23.93 | 23.95 | 23.73 | 23.78 | 23.06 | 1.28% | 60,992 |
| Jan 28, 2025 | 23.65 | 23.69 | 23.36 | 23.48 | 22.77 | 0.17% | 102,008 |
| Jan 27, 2025 | 24.05 | 24.05 | 23.31 | 23.44 | 22.73 | -2.21% | 95,013 |
| Jan 24, 2025 | 24.01 | 24.10 | 23.82 | 23.97 | 23.25 | 1.27% | 59,527 |
| Jan 23, 2025 | 23.31 | 23.69 | 23.30 | 23.67 | 22.95 | -0.25% | 84,491 |
| Jan 22, 2025 | 23.94 | 23.94 | 23.65 | 23.73 | 23.01 | -1.62% | 95,705 |
| Jan 21, 2025 | 24.42 | 24.42 | 23.83 | 24.12 | 23.39 | 0.58% | 89,664 |
| Jan 17, 2025 | 23.85 | 24.23 | 23.85 | 23.98 | 23.25 | 1.96% | 78,147 |