Fortescue Ltd (FSUGY)
OTCMKTS
· Delayed Price · Currency is USD
19.21
-0.53 (-2.66%)
Jun 25, 2025, 3:58 PM EDT
Fortescue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 19.22 | 19.27 | 19.12 | 19.21 | 19.21 | -2.66% | 82,119 |
| Jun 24, 2025 | 19.25 | 19.83 | 19.25 | 19.73 | 19.73 | 4.06% | 241,631 |
| Jun 23, 2025 | 18.69 | 18.96 | 18.56 | 18.96 | 18.96 | 0.32% | 250,418 |
| Jun 20, 2025 | 19.59 | 19.59 | 18.85 | 18.90 | 18.90 | -3.47% | 147,266 |
| Jun 18, 2025 | 19.99 | 19.99 | 19.44 | 19.58 | 19.58 | -2.54% | 73,988 |
| Jun 17, 2025 | 20.50 | 20.50 | 20.05 | 20.09 | 20.09 | -2.21% | 221,006 |
| Jun 16, 2025 | 20.81 | 20.85 | 20.37 | 20.54 | 20.54 | 0.45% | 290,652 |
| Jun 13, 2025 | 20.60 | 20.65 | 20.34 | 20.45 | 20.45 | -0.68% | 59,599 |
| Jun 12, 2025 | 21.16 | 21.16 | 20.18 | 20.59 | 20.59 | -2.83% | 47,801 |
| Jun 11, 2025 | 21.00 | 21.32 | 20.87 | 21.19 | 21.19 | 3.25% | 44,045 |
| Jun 10, 2025 | 20.68 | 20.68 | 20.48 | 20.52 | 20.52 | -0.33% | 42,634 |
| Jun 9, 2025 | 20.56 | 20.68 | 20.48 | 20.59 | 20.59 | 0.96% | 83,166 |
| Jun 6, 2025 | 20.56 | 20.58 | 20.27 | 20.40 | 20.40 | 1.12% | 58,049 |
| Jun 5, 2025 | 20.30 | 20.76 | 20.11 | 20.17 | 20.17 | 1.77% | 139,710 |
| Jun 4, 2025 | 19.50 | 19.91 | 19.50 | 19.82 | 19.82 | 1.48% | 88,874 |
| Jun 3, 2025 | 19.85 | 20.15 | 19.38 | 19.53 | 19.53 | -0.81% | 156,146 |
| Jun 2, 2025 | 19.46 | 19.69 | 19.46 | 19.69 | 19.69 | -0.91% | 128,050 |
| May 30, 2025 | 20.52 | 20.52 | 18.99 | 19.87 | 19.87 | -1.14% | 79,693 |
| May 29, 2025 | 19.40 | 20.27 | 19.40 | 20.10 | 20.10 | 0.82% | 62,860 |
| May 28, 2025 | 20.05 | 20.19 | 19.92 | 19.94 | 19.94 | -1.45% | 61,286 |
| May 27, 2025 | 20.84 | 20.84 | 20.07 | 20.23 | 20.23 | 0.70% | 122,904 |
| May 23, 2025 | 20.00 | 20.46 | 19.83 | 20.09 | 20.09 | -1.47% | 60,692 |
| May 22, 2025 | 20.27 | 20.57 | 20.10 | 20.39 | 20.39 | -0.68% | 47,308 |
| May 21, 2025 | 20.29 | 20.83 | 20.29 | 20.53 | 20.53 | -1.35% | 38,891 |
| May 20, 2025 | 21.10 | 21.22 | 20.76 | 20.81 | 20.81 | -1.09% | 55,659 |
| May 19, 2025 | 21.05 | 21.15 | 20.67 | 21.04 | 21.04 | -3.93% | 50,101 |
| May 16, 2025 | 22.00 | 22.06 | 21.69 | 21.90 | 21.90 | 0.37% | 71,215 |
| May 15, 2025 | 21.80 | 21.87 | 21.60 | 21.82 | 21.82 | 0.23% | 94,829 |
| May 14, 2025 | 21.79 | 21.88 | 21.64 | 21.77 | 21.77 | 0.60% | 40,854 |
| May 13, 2025 | 21.79 | 21.79 | 21.44 | 21.64 | 21.64 | 3.05% | 354,898 |
| May 12, 2025 | 21.00 | 21.39 | 20.80 | 21.00 | 21.00 | 1.89% | 99,165 |
| May 9, 2025 | 20.58 | 21.02 | 20.54 | 20.61 | 20.61 | -0.37% | 87,171 |
| May 8, 2025 | 20.65 | 21.02 | 20.51 | 20.69 | 20.69 | -0.23% | 92,241 |
| May 7, 2025 | 20.76 | 20.91 | 20.59 | 20.74 | 20.74 | -0.31% | 102,235 |
| May 6, 2025 | 19.83 | 20.86 | 19.83 | 20.80 | 20.80 | 0.43% | 91,816 |
| May 5, 2025 | 19.92 | 21.12 | 19.92 | 20.71 | 20.71 | -2.50% | 85,990 |
| May 2, 2025 | 21.21 | 21.37 | 21.13 | 21.24 | 21.24 | 2.86% | 106,792 |
| May 1, 2025 | 20.64 | 20.90 | 20.58 | 20.65 | 20.65 | 0.05% | 140,407 |
| Apr 30, 2025 | 20.44 | 20.70 | 20.29 | 20.64 | 20.64 | -2.09% | 166,323 |
| Apr 29, 2025 | 21.78 | 21.78 | 20.61 | 21.08 | 21.08 | 5.03% | 87,266 |
| Apr 28, 2025 | 20.20 | 20.21 | 19.66 | 20.07 | 20.07 | -0.69% | 206,782 |
| Apr 25, 2025 | 20.15 | 20.38 | 19.88 | 20.21 | 20.21 | - | 69,923 |
| Apr 24, 2025 | 20.59 | 20.59 | 19.98 | 20.21 | 20.21 | 1.71% | 199,525 |
| Apr 23, 2025 | 19.63 | 20.30 | 19.63 | 19.87 | 19.87 | 1.58% | 160,407 |
| Apr 22, 2025 | 19.91 | 19.91 | 19.02 | 19.56 | 19.56 | 2.84% | 360,222 |
| Apr 21, 2025 | 18.72 | 19.69 | 18.67 | 19.02 | 19.02 | -0.94% | 232,209 |
| Apr 17, 2025 | 19.20 | 19.40 | 19.09 | 19.20 | 19.20 | 1.48% | 122,747 |
| Apr 16, 2025 | 19.31 | 19.32 | 18.72 | 18.92 | 18.92 | -3.52% | 207,181 |
| Apr 15, 2025 | 20.22 | 20.22 | 19.26 | 19.61 | 19.61 | -0.10% | 313,573 |
| Apr 14, 2025 | 18.70 | 19.78 | 18.70 | 19.63 | 19.63 | 0.72% | 481,722 |