Skip to main content
Fortescue Ltd (FSUGY)
OTCMKTS · Delayed Price · Currency is USD
23.42
-0.13 (-0.55%)
Feb 21, 2025, 3:00 PM EST

Fortescue Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.6923.7323.3623.4223.42-0.55%63,644
Feb 20, 202523.0023.7723.0023.5523.55-3.88%102,263
Feb 19, 202524.8824.8824.2724.5024.50-1.92%79,092
Feb 18, 202524.7825.0024.7824.9824.980.93%86,933
Feb 14, 202525.0025.0024.7324.7524.75-0.70%284,711
Feb 13, 202524.5325.0024.5024.9324.932.28%62,120
Feb 12, 202523.3524.7023.3524.3724.371.67%47,541
Feb 11, 202523.8524.4723.8523.9723.97-2.56%63,505
Feb 10, 202523.6924.7023.6924.6024.600.45%66,096
Feb 7, 202525.0025.0024.4724.4924.490.53%49,513
Feb 6, 202524.5424.5524.3524.3624.361.75%95,695
Feb 5, 202523.8224.0423.8123.9423.941.23%109,065
Feb 4, 202523.1923.7223.1923.6523.653.28%118,900
Feb 3, 202522.6922.9822.5922.9022.90-2.68%80,866
Jan 31, 202523.8223.9723.5123.5323.53-2.49%63,797
Jan 30, 202524.0424.2523.9424.1324.131.47%81,376
Jan 29, 202523.9323.9523.7323.7823.781.28%60,992
Jan 28, 202523.6523.6923.3623.4823.480.17%102,008
Jan 27, 202524.0524.0523.3123.4423.44-2.21%95,013
Jan 24, 202524.0124.1023.8223.9723.971.27%59,527
Jan 23, 202523.3123.6923.3023.6723.67-0.25%84,491
Jan 22, 202523.9423.9423.6523.7323.73-1.62%95,705
Jan 21, 202524.4224.4223.8324.1224.120.58%89,664
Jan 17, 202523.8524.2323.8523.9823.981.96%78,147
Jan 16, 202523.3823.5223.3223.5223.52-0.68%69,400
Jan 15, 202523.7423.7523.5923.6823.683.68%90,612
Jan 14, 202522.8722.9422.7522.8422.841.87%237,027
Jan 13, 202522.0122.4221.9522.4222.422.23%125,159
Jan 10, 202522.0922.1121.8921.9321.930.83%125,861
Jan 8, 202521.6021.7721.5721.7521.750.69%87,564
Jan 7, 202521.9521.9521.5421.6021.60-4.04%318,868
Jan 6, 202522.7722.8422.4622.5122.51-0.88%189,193
Jan 3, 202522.8922.8922.6322.7122.71-1.94%136,120
Jan 2, 202523.3523.4022.9823.1623.162.75%106,638
Dec 31, 202422.7522.7522.5322.5422.54-0.70%117,615
Dec 30, 202422.7822.8922.7022.7022.70-1.13%159,172
Dec 27, 202422.9723.0922.9422.9622.96-0.17%100,023
Dec 26, 202422.9223.1222.9223.0023.00-112,014
Dec 24, 202422.9223.0122.9223.0023.000.17%109,621
Dec 23, 202422.8823.0122.6522.9622.960.92%209,314
Dec 20, 202422.4423.0622.4422.7522.751.97%214,162
Dec 19, 202422.3822.4922.2622.3122.31-2.41%196,126
Dec 18, 202423.6223.6422.7722.8622.86-4.03%152,869
Dec 17, 202423.8223.8423.6123.8223.82-0.17%129,672
Dec 16, 202423.8524.0323.8523.8623.86-2.77%89,477
Dec 13, 202424.7824.7824.5124.5424.54-3.63%149,601
Dec 12, 202425.5925.6625.4425.4725.47-1.34%103,798
Dec 11, 202425.6825.8225.6625.8125.81-1.19%50,943
Dec 10, 202426.1226.1726.0226.1226.122.03%92,485
Dec 9, 202425.6925.8725.5825.6025.602.61%143,485
Dec 6, 202425.0725.0724.8724.9524.95-1.35%95,088
Dec 5, 202425.5025.5025.2225.2925.29-0.47%91,345
Dec 4, 202425.5625.5625.3925.4125.41-0.24%48,232
Dec 3, 202425.3325.6025.2125.4725.472.91%152,270
Dec 2, 202424.8124.8124.5824.7524.750.28%99,752
Nov 29, 202424.4224.7524.4224.6824.681.82%35,878
Nov 27, 202424.2224.3524.1724.2424.242.41%100,928
Nov 26, 202423.8523.9823.6323.6723.67-1.70%72,387
Nov 25, 202424.0224.1924.0224.0824.080.50%90,554
Nov 22, 202423.6423.9623.6423.9623.961.01%78,075
Nov 21, 202423.6123.8023.5823.7223.722.20%90,270
Nov 20, 202423.1623.2523.1423.2123.21-0.56%86,419
Nov 19, 202422.9723.3622.8423.3423.34-0.04%166,358
Nov 18, 202423.0723.4323.0723.3523.351.30%142,650
Nov 15, 202423.0323.1622.9123.0523.05-0.77%118,556
Nov 14, 202423.5123.6423.2323.2323.23-1.73%99,503
Nov 13, 202423.7023.7823.6023.6423.641.24%120,741
Nov 12, 202423.5023.6923.2023.3523.35-0.93%92,929
Nov 11, 202424.0124.1023.5123.5723.57-5.53%112,402
Nov 8, 202425.7325.7324.7824.9524.95-5.13%96,048
Nov 7, 202425.6526.4125.6526.3026.305.33%77,341
Nov 6, 202424.6624.9824.5424.9724.97-2.19%72,435
Nov 5, 202425.4225.5425.4125.5325.530.39%107,651
Nov 4, 202425.3025.6025.3025.4325.43-0.63%88,870
Nov 1, 202425.7825.7825.5125.5925.592.48%56,068
Oct 31, 202425.2125.2124.7724.9724.97-1.07%95,486
Oct 30, 202425.1225.4325.1225.2425.24-2.62%95,045
Oct 29, 202425.8326.0425.8225.9225.920.27%85,273
Oct 28, 202425.5325.8825.5325.8525.851.65%59,307
Oct 25, 202425.4025.5325.3525.4325.430.55%70,499
Oct 24, 202425.5825.6025.2525.2925.29-2.81%86,912
Oct 23, 202425.8926.9725.8926.0226.02-0.80%78,211
Oct 22, 202426.0326.3126.0326.2326.230.08%36,315
Oct 21, 202426.3526.5026.1026.2126.21-1.14%65,747
Oct 18, 202426.5926.6326.3526.5126.510.08%52,790
Oct 17, 202426.4926.5226.3626.4926.49-1.74%111,481
Oct 16, 202427.5827.6126.9426.9626.96-0.37%101,874
Oct 15, 202427.2827.3027.0627.0627.060.37%29,494
Oct 14, 202427.7627.7626.8926.9626.961.54%80,686
Oct 11, 202426.4126.6026.4126.5526.55-0.41%40,968
Oct 10, 202427.3127.3126.3826.6626.664.34%63,233
Oct 9, 202426.2126.2125.4825.5525.55-1.12%238,341
Oct 8, 202425.8926.1525.6525.8425.84-6.66%301,059
Oct 7, 202427.7327.7327.5527.6827.682.38%67,562
Oct 4, 202427.0627.0626.8927.0427.04-0.04%75,190
Oct 3, 202427.1727.2126.9327.0527.05-3.00%64,545
Oct 2, 202427.9728.1527.7727.8927.890.61%68,940
Oct 1, 202427.7527.7627.4027.7227.72-1.32%112,218
Sep 30, 202428.1528.3227.8528.0928.090.23%166,018
Sep 27, 202427.9128.2227.8228.0328.032.77%124,578