Fortescue Ltd (FSUGY)
OTCMKTS
· Delayed Price · Currency is USD
23.00
+0.04 (0.17%)
Dec 24, 2024, 12:41 PM EST
Fortescue Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 22.92 | 23.01 | 22.92 | 23.00 | 23.00 | 0.17% | 109,621 |
Dec 23, 2024 | 22.88 | 23.01 | 22.65 | 22.96 | 22.96 | 0.92% | 209,314 |
Dec 20, 2024 | 22.44 | 23.06 | 22.44 | 22.75 | 22.75 | 1.97% | 214,162 |
Dec 19, 2024 | 22.38 | 22.49 | 22.26 | 22.31 | 22.31 | -2.41% | 196,126 |
Dec 18, 2024 | 23.62 | 23.64 | 22.77 | 22.86 | 22.86 | -4.03% | 152,869 |
Dec 17, 2024 | 23.82 | 23.84 | 23.61 | 23.82 | 23.82 | -0.17% | 129,672 |
Dec 16, 2024 | 23.85 | 24.03 | 23.85 | 23.86 | 23.86 | -2.77% | 89,477 |
Dec 13, 2024 | 24.78 | 24.78 | 24.51 | 24.54 | 24.54 | -3.63% | 149,601 |
Dec 12, 2024 | 25.59 | 25.66 | 25.44 | 25.47 | 25.47 | -1.34% | 103,798 |
Dec 11, 2024 | 25.68 | 25.82 | 25.66 | 25.81 | 25.81 | -1.19% | 50,943 |
Dec 10, 2024 | 26.12 | 26.17 | 26.02 | 26.12 | 26.12 | 2.03% | 92,485 |
Dec 9, 2024 | 25.69 | 25.87 | 25.58 | 25.60 | 25.60 | 2.61% | 143,485 |
Dec 6, 2024 | 25.07 | 25.07 | 24.87 | 24.95 | 24.95 | -1.35% | 95,088 |
Dec 5, 2024 | 25.50 | 25.50 | 25.22 | 25.29 | 25.29 | -0.47% | 91,345 |
Dec 4, 2024 | 25.56 | 25.56 | 25.39 | 25.41 | 25.41 | -0.24% | 48,232 |
Dec 3, 2024 | 25.33 | 25.60 | 25.21 | 25.47 | 25.47 | 2.91% | 152,270 |
Dec 2, 2024 | 24.81 | 24.81 | 24.58 | 24.75 | 24.75 | 0.28% | 99,752 |
Nov 29, 2024 | 24.42 | 24.75 | 24.42 | 24.68 | 24.68 | 1.82% | 35,878 |
Nov 27, 2024 | 24.22 | 24.35 | 24.17 | 24.24 | 24.24 | 2.41% | 100,928 |
Nov 26, 2024 | 23.85 | 23.98 | 23.63 | 23.67 | 23.67 | -1.70% | 72,387 |
Nov 25, 2024 | 24.02 | 24.19 | 24.02 | 24.08 | 24.08 | 0.50% | 90,554 |
Nov 22, 2024 | 23.64 | 23.96 | 23.64 | 23.96 | 23.96 | 1.01% | 78,075 |
Nov 21, 2024 | 23.61 | 23.80 | 23.58 | 23.72 | 23.72 | 2.20% | 90,270 |
Nov 20, 2024 | 23.16 | 23.25 | 23.14 | 23.21 | 23.21 | -0.56% | 86,419 |
Nov 19, 2024 | 22.97 | 23.36 | 22.84 | 23.34 | 23.34 | -0.04% | 166,358 |
Nov 18, 2024 | 23.07 | 23.43 | 23.07 | 23.35 | 23.35 | 1.30% | 142,650 |
Nov 15, 2024 | 23.03 | 23.16 | 22.91 | 23.05 | 23.05 | -0.77% | 118,556 |
Nov 14, 2024 | 23.51 | 23.64 | 23.23 | 23.23 | 23.23 | -1.73% | 99,503 |
Nov 13, 2024 | 23.70 | 23.78 | 23.60 | 23.64 | 23.64 | 1.24% | 120,741 |
Nov 12, 2024 | 23.50 | 23.69 | 23.20 | 23.35 | 23.35 | -0.93% | 92,929 |
Nov 11, 2024 | 24.01 | 24.10 | 23.51 | 23.57 | 23.57 | -5.53% | 112,402 |
Nov 8, 2024 | 25.73 | 25.73 | 24.78 | 24.95 | 24.95 | -5.13% | 96,048 |
Nov 7, 2024 | 25.65 | 26.41 | 25.65 | 26.30 | 26.30 | 5.33% | 77,341 |
Nov 6, 2024 | 24.66 | 24.98 | 24.54 | 24.97 | 24.97 | -2.19% | 72,435 |
Nov 5, 2024 | 25.42 | 25.54 | 25.41 | 25.53 | 25.53 | 0.39% | 107,651 |
Nov 4, 2024 | 25.30 | 25.60 | 25.30 | 25.43 | 25.43 | -0.63% | 88,870 |
Nov 1, 2024 | 25.78 | 25.78 | 25.51 | 25.59 | 25.59 | 2.48% | 56,068 |
Oct 31, 2024 | 25.21 | 25.21 | 24.77 | 24.97 | 24.97 | -1.07% | 95,486 |
Oct 30, 2024 | 25.12 | 25.43 | 25.12 | 25.24 | 25.24 | -2.62% | 95,045 |
Oct 29, 2024 | 25.83 | 26.04 | 25.82 | 25.92 | 25.92 | 0.27% | 85,273 |
Oct 28, 2024 | 25.53 | 25.88 | 25.53 | 25.85 | 25.85 | 1.65% | 59,307 |
Oct 25, 2024 | 25.40 | 25.53 | 25.35 | 25.43 | 25.43 | 0.55% | 70,499 |
Oct 24, 2024 | 25.58 | 25.60 | 25.25 | 25.29 | 25.29 | -2.81% | 86,912 |
Oct 23, 2024 | 25.89 | 26.97 | 25.89 | 26.02 | 26.02 | -0.80% | 78,211 |
Oct 22, 2024 | 26.03 | 26.31 | 26.03 | 26.23 | 26.23 | 0.08% | 36,315 |
Oct 21, 2024 | 26.35 | 26.50 | 26.10 | 26.21 | 26.21 | -1.14% | 65,747 |
Oct 18, 2024 | 26.59 | 26.63 | 26.35 | 26.51 | 26.51 | 0.08% | 52,790 |
Oct 17, 2024 | 26.49 | 26.52 | 26.36 | 26.49 | 26.49 | -1.74% | 111,481 |
Oct 16, 2024 | 27.58 | 27.61 | 26.94 | 26.96 | 26.96 | -0.37% | 101,874 |
Oct 15, 2024 | 27.28 | 27.30 | 27.06 | 27.06 | 27.06 | 0.37% | 29,494 |
Oct 14, 2024 | 27.76 | 27.76 | 26.89 | 26.96 | 26.96 | 1.54% | 80,686 |
Oct 11, 2024 | 26.41 | 26.60 | 26.41 | 26.55 | 26.55 | -0.41% | 40,968 |
Oct 10, 2024 | 27.31 | 27.31 | 26.38 | 26.66 | 26.66 | 4.34% | 63,233 |
Oct 9, 2024 | 26.21 | 26.21 | 25.48 | 25.55 | 25.55 | -1.12% | 238,341 |
Oct 8, 2024 | 25.89 | 26.15 | 25.65 | 25.84 | 25.84 | -6.66% | 301,059 |
Oct 7, 2024 | 27.73 | 27.73 | 27.55 | 27.68 | 27.68 | 2.38% | 67,562 |
Oct 4, 2024 | 27.06 | 27.06 | 26.89 | 27.04 | 27.04 | -0.04% | 75,190 |
Oct 3, 2024 | 27.17 | 27.21 | 26.93 | 27.05 | 27.05 | -3.00% | 64,545 |
Oct 2, 2024 | 27.97 | 28.15 | 27.77 | 27.89 | 27.89 | 0.61% | 68,940 |
Oct 1, 2024 | 27.75 | 27.76 | 27.40 | 27.72 | 27.72 | -1.32% | 112,218 |
Sep 30, 2024 | 28.15 | 28.32 | 27.85 | 28.09 | 28.09 | 0.23% | 166,018 |
Sep 27, 2024 | 27.91 | 28.22 | 27.82 | 28.03 | 28.03 | 2.77% | 124,578 |
Sep 26, 2024 | 26.50 | 27.42 | 26.24 | 27.27 | 27.27 | 5.86% | 166,060 |
Sep 25, 2024 | 25.70 | 25.99 | 25.70 | 25.76 | 25.76 | 2.30% | 53,056 |
Sep 24, 2024 | 24.91 | 25.19 | 24.81 | 25.18 | 25.18 | 3.62% | 136,562 |
Sep 23, 2024 | 24.59 | 24.59 | 24.01 | 24.30 | 24.30 | 2.32% | 147,979 |
Sep 20, 2024 | 24.50 | 24.50 | 23.69 | 23.75 | 23.75 | -2.46% | 91,101 |
Sep 19, 2024 | 23.50 | 24.86 | 23.50 | 24.35 | 24.35 | 3.31% | 56,409 |
Sep 18, 2024 | 23.70 | 23.93 | 23.57 | 23.57 | 23.57 | -0.13% | 74,818 |
Sep 17, 2024 | 23.18 | 23.71 | 23.18 | 23.60 | 23.60 | 1.37% | 107,494 |
Sep 16, 2024 | 23.45 | 23.45 | 22.97 | 23.28 | 23.28 | -1.15% | 126,665 |
Sep 13, 2024 | 23.53 | 23.59 | 23.26 | 23.55 | 23.55 | 3.88% | 112,339 |
Sep 12, 2024 | 22.92 | 22.92 | 22.23 | 22.67 | 22.67 | 3.19% | 153,803 |
Sep 11, 2024 | 21.62 | 21.97 | 21.41 | 21.97 | 21.97 | 2.71% | 209,711 |
Sep 10, 2024 | 21.18 | 21.74 | 21.11 | 21.39 | 21.39 | -1.61% | 353,203 |
Sep 9, 2024 | 22.00 | 22.00 | 21.50 | 21.74 | 21.74 | -3.89% | 269,762 |
Sep 6, 2024 | 23.01 | 23.10 | 22.45 | 22.62 | 21.43 | -1.82% | 242,854 |
Sep 5, 2024 | 23.20 | 23.20 | 22.86 | 23.04 | 21.83 | -1.24% | 245,408 |
Sep 4, 2024 | 23.30 | 23.43 | 22.98 | 23.33 | 22.11 | 0.13% | 100,539 |
Sep 3, 2024 | 24.45 | 24.45 | 23.25 | 23.30 | 22.08 | -5.63% | 132,061 |
Aug 30, 2024 | 25.35 | 25.35 | 24.57 | 24.69 | 23.39 | -2.41% | 172,567 |
Aug 29, 2024 | 25.30 | 25.44 | 24.98 | 25.30 | 23.97 | 2.10% | 75,408 |
Aug 28, 2024 | 25.28 | 25.28 | 24.72 | 24.78 | 23.48 | -1.51% | 73,583 |
Aug 27, 2024 | 25.02 | 25.25 | 25.02 | 25.16 | 23.84 | 0.64% | 76,636 |
Aug 26, 2024 | 24.93 | 25.00 | 24.41 | 25.00 | 23.69 | 2.21% | 69,857 |
Aug 23, 2024 | 24.20 | 24.53 | 24.15 | 24.46 | 23.18 | 0.60% | 68,549 |
Aug 22, 2024 | 24.63 | 24.64 | 24.28 | 24.32 | 23.04 | -0.51% | 83,000 |
Aug 21, 2024 | 24.13 | 25.17 | 23.72 | 24.44 | 23.16 | 5.62% | 83,544 |
Aug 20, 2024 | 23.95 | 23.95 | 23.09 | 23.14 | 21.93 | 0.26% | 82,191 |
Aug 19, 2024 | 22.46 | 23.44 | 22.46 | 23.08 | 21.87 | -0.09% | 90,079 |
Aug 16, 2024 | 23.23 | 23.37 | 22.89 | 23.10 | 21.89 | 1.36% | 58,712 |
Aug 15, 2024 | 22.90 | 22.90 | 22.60 | 22.79 | 21.59 | -0.61% | 154,238 |
Aug 14, 2024 | 23.75 | 23.75 | 22.83 | 22.93 | 21.73 | -5.50% | 75,895 |
Aug 13, 2024 | 23.39 | 24.37 | 23.39 | 24.27 | 22.99 | 0.57% | 167,048 |
Aug 12, 2024 | 24.42 | 24.42 | 23.99 | 24.13 | 22.86 | -1.36% | 130,727 |
Aug 9, 2024 | 24.35 | 24.50 | 24.17 | 24.46 | 23.18 | 1.28% | 99,876 |
Aug 8, 2024 | 24.42 | 24.42 | 23.95 | 24.15 | 22.88 | 0.88% | 246,956 |
Aug 7, 2024 | 24.02 | 24.68 | 23.89 | 23.94 | 22.68 | -1.12% | 217,318 |
Aug 6, 2024 | 23.90 | 24.43 | 22.12 | 24.21 | 22.94 | 1.81% | 297,187 |
Aug 5, 2024 | 23.23 | 24.14 | 23.23 | 23.78 | 22.53 | -1.69% | 183,411 |