Fortescue Ltd (FSUGY)
OTCMKTS · Delayed Price · Currency is USD
25.35
-0.15 (-0.59%)
Oct 9, 2025, 3:58 PM EDT
Fortescue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 24.98 | 25.51 | 24.98 | 25.31 | 24.54 | 1.36% | 31,210 |
| Aug 20, 2025 | 25.08 | 25.08 | 24.85 | 24.97 | 24.21 | -1.69% | 25,358 |
| Aug 19, 2025 | 24.80 | 25.51 | 24.80 | 25.40 | 24.62 | -0.08% | 38,377 |
| Aug 18, 2025 | 25.40 | 25.53 | 25.37 | 25.42 | 24.64 | -0.67% | 29,260 |
| Aug 15, 2025 | 25.84 | 25.84 | 25.57 | 25.59 | 24.81 | 0.40% | 13,767 |
| Aug 14, 2025 | 24.60 | 25.89 | 24.60 | 25.49 | 24.71 | -2.82% | 29,449 |
| Aug 13, 2025 | 25.94 | 26.23 | 25.94 | 26.23 | 25.43 | 2.18% | 43,479 |
| Aug 12, 2025 | 25.59 | 25.77 | 25.54 | 25.67 | 24.89 | 1.93% | 53,334 |
| Aug 11, 2025 | 25.00 | 25.27 | 24.90 | 25.19 | 24.42 | 2.38% | 50,729 |
| Aug 8, 2025 | 24.00 | 24.66 | 24.00 | 24.60 | 23.85 | 2.76% | 41,902 |
| Aug 7, 2025 | 24.42 | 24.60 | 23.86 | 23.94 | 23.21 | -0.61% | 53,587 |
| Aug 6, 2025 | 23.85 | 24.20 | 23.78 | 24.09 | 23.35 | 1.47% | 48,941 |
| Aug 5, 2025 | 23.70 | 23.84 | 23.02 | 23.74 | 23.02 | -0.50% | 75,134 |
| Aug 4, 2025 | 23.84 | 23.86 | 23.75 | 23.86 | 23.13 | 3.42% | 67,504 |
| Aug 1, 2025 | 23.00 | 23.21 | 23.00 | 23.07 | 22.37 | 1.63% | 90,411 |
| Jul 31, 2025 | 22.50 | 22.77 | 22.50 | 22.70 | 22.01 | -1.43% | 102,004 |