Fortescue Ltd (FSUGY)
OTCMKTS · Delayed Price · Currency is USD
25.84
+0.90 (3.61%)
Aug 19, 2026, 2:51 PM EST
FSUGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 25.15 | 25.18 | 24.84 | 24.94 | 24.94 | -0.16% | 124,428 |
| Aug 17, 2026 | 25.15 | 25.20 | 24.88 | 24.98 | 24.98 | 0.52% | 131,701 |
| Aug 14, 2026 | 24.89 | 25.09 | 24.70 | 24.85 | 24.85 | -0.64% | 66,544 |
| Aug 13, 2026 | 25.22 | 25.24 | 25.01 | 25.01 | 25.01 | -0.91% | 69,089 |
| Aug 12, 2026 | 25.48 | 25.65 | 25.21 | 25.24 | 25.24 | -0.24% | 77,007 |
| Aug 11, 2026 | 25.44 | 25.49 | 25.17 | 25.30 | 25.30 | -0.55% | 108,384 |
| Aug 10, 2026 | 25.66 | 25.66 | 25.33 | 25.44 | 25.44 | -0.63% | 118,102 |
| Aug 7, 2026 | 25.40 | 25.66 | 25.40 | 25.60 | 25.60 | -0.62% | 52,301 |
| Aug 6, 2026 | 25.99 | 26.15 | 25.75 | 25.76 | 25.76 | 0.59% | 81,284 |
| Aug 5, 2026 | 25.56 | 25.70 | 25.35 | 25.61 | 25.61 | - | 87,015 |
| Aug 4, 2026 | 25.38 | 25.70 | 25.19 | 25.61 | 25.61 | 2.11% | 90,294 |
| Aug 3, 2026 | 24.77 | 25.50 | 24.60 | 25.08 | 25.08 | -2.79% | 115,664 |
| Jul 31, 2026 | 26.02 | 26.02 | 25.50 | 25.80 | 25.80 | -3.84% | 69,048 |
| Jul 30, 2026 | 26.52 | 26.96 | 26.52 | 26.83 | 26.83 | 2.25% | 122,403 |
| Jul 29, 2026 | 26.44 | 26.87 | 26.10 | 26.24 | 26.24 | 0.15% | 60,485 |
| Jul 28, 2026 | 26.11 | 26.39 | 25.88 | 26.20 | 26.20 | 0.15% | 102,704 |
| Jul 27, 2026 | 26.09 | 26.27 | 25.96 | 26.16 | 26.16 | 0.85% | 106,010 |
| Jul 24, 2026 | 25.95 | 26.15 | 25.80 | 25.94 | 25.94 | 0.04% | 76,987 |
| Jul 23, 2026 | 26.10 | 26.17 | 25.88 | 25.93 | 25.93 | -1.41% | 105,835 |
| Jul 22, 2026 | 26.08 | 26.41 | 26.03 | 26.30 | 26.30 | 0.84% | 59,626 |
| Jul 21, 2026 | 25.78 | 26.12 | 25.78 | 26.08 | 26.08 | 0.23% | 64,928 |
| Jul 20, 2026 | 25.69 | 26.60 | 25.69 | 26.02 | 26.02 | -1.66% | 120,409 |
| Jul 17, 2026 | 26.20 | 26.55 | 26.05 | 26.46 | 26.46 | 1.50% | 82,918 |
| Jul 16, 2026 | 26.30 | 26.30 | 25.99 | 26.07 | 26.07 | -2.03% | 114,647 |
| Jul 15, 2026 | 26.57 | 26.61 | 26.19 | 26.61 | 26.61 | 0.11% | 116,462 |
| Jul 14, 2026 | 26.48 | 26.91 | 26.26 | 26.58 | 26.58 | 2.90% | 208,582 |
| Jul 13, 2026 | 26.19 | 26.34 | 25.83 | 25.83 | 25.83 | 0.08% | 158,478 |
| Jul 10, 2026 | 25.67 | 25.89 | 25.59 | 25.81 | 25.81 | 2.46% | 106,316 |
| Jul 9, 2026 | 25.21 | 25.49 | 25.19 | 25.19 | 25.19 | -0.90% | 159,722 |
| Jul 8, 2026 | 25.13 | 25.51 | 25.08 | 25.42 | 25.42 | 0.08% | 121,681 |
| Jul 7, 2026 | 25.57 | 25.73 | 25.26 | 25.40 | 25.40 | -1.28% | 341,021 |
| Jul 6, 2026 | 25.73 | 25.78 | 25.56 | 25.73 | 25.73 | -0.27% | 141,053 |
| Jul 2, 2026 | 26.14 | 26.14 | 25.45 | 25.80 | 25.80 | 1.02% | 114,026 |
| Jul 1, 2026 | 26.48 | 26.49 | 25.00 | 25.54 | 25.54 | -3.07% | 125,481 |
| Jun 30, 2026 | 26.33 | 26.48 | 26.25 | 26.35 | 26.35 | -1.90% | 101,461 |
| Jun 29, 2026 | 26.36 | 26.94 | 26.36 | 26.86 | 26.86 | 1.51% | 117,415 |
| Jun 26, 2026 | 26.16 | 26.61 | 26.16 | 26.46 | 26.46 | 0.95% | 88,624 |
| Jun 25, 2026 | 26.10 | 26.31 | 25.95 | 26.21 | 26.21 | -0.30% | 105,897 |
| Jun 24, 2026 | 26.55 | 26.55 | 26.26 | 26.29 | 26.29 | -1.57% | 85,407 |
| Jun 23, 2026 | 26.79 | 26.98 | 26.63 | 26.71 | 26.71 | -2.77% | 102,468 |
| Jun 22, 2026 | 27.62 | 27.75 | 27.38 | 27.47 | 27.47 | -1.19% | 113,766 |
| Jun 18, 2026 | 28.03 | 28.07 | 27.44 | 27.80 | 27.80 | -1.42% | 84,457 |
| Jun 17, 2026 | 28.74 | 28.83 | 28.06 | 28.20 | 28.20 | -2.86% | 70,165 |
| Jun 16, 2026 | 29.16 | 29.22 | 28.98 | 29.03 | 29.03 | - | 52,446 |
| Jun 15, 2026 | 29.53 | 29.58 | 29.01 | 29.03 | 29.03 | 1.40% | 59,320 |
| Jun 12, 2026 | 28.39 | 28.82 | 28.33 | 28.63 | 28.63 | 1.85% | 89,789 |
| Jun 11, 2026 | 27.30 | 28.11 | 27.30 | 28.11 | 28.11 | 3.12% | 79,202 |
| Jun 10, 2026 | 27.71 | 27.92 | 27.26 | 27.26 | 27.26 | -2.08% | 61,301 |
| Jun 9, 2026 | 28.16 | 28.53 | 27.43 | 27.84 | 27.84 | -2.37% | 116,998 |
| Jun 8, 2026 | 28.70 | 28.77 | 28.29 | 28.52 | 28.52 | 0.83% | 95,479 |