Fortescue Ltd (FSUGY)
OTCMKTS · Delayed Price · Currency is USD
25.50
+0.64 (2.57%)
Sep 8, 2026, 12:12 PM EST
FSUGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 25.55 | 25.55 | 25.40 | 25.52 | - | 2.65% | 66 |
| Sep 4, 2026 | 24.70 | 24.86 | 24.69 | 24.86 | 24.86 | 1.30% | 63,866 |
| Sep 3, 2026 | 24.49 | 24.55 | 24.39 | 24.54 | 24.54 | 1.78% | 109,275 |
| Sep 2, 2026 | 23.95 | 24.11 | 23.79 | 24.11 | 24.11 | -2.43% | 154,165 |
| Sep 1, 2026 | 25.25 | 25.72 | 25.18 | 25.35 | 24.71 | 0.76% | 110,415 |
| Aug 31, 2026 | 25.39 | 25.41 | 25.14 | 25.16 | 24.53 | -1.95% | 91,279 |
| Aug 28, 2026 | 26.08 | 26.08 | 25.59 | 25.66 | 25.01 | 0.47% | 60,871 |
| Aug 27, 2026 | 25.23 | 25.58 | 25.23 | 25.54 | 24.90 | 2.08% | 89,370 |
| Aug 26, 2026 | 25.32 | 25.32 | 25.02 | 25.02 | 24.39 | -1.84% | 61,907 |
| Aug 25, 2026 | 25.57 | 25.57 | 25.34 | 25.49 | 24.85 | -0.59% | 43,817 |
| Aug 24, 2026 | 25.90 | 25.91 | 25.64 | 25.64 | 24.99 | -0.18% | 84,437 |
| Aug 21, 2026 | 25.57 | 25.74 | 25.44 | 25.69 | 25.04 | 0.61% | 69,535 |
| Aug 20, 2026 | 25.64 | 25.64 | 25.50 | 25.53 | 24.89 | -1.24% | 74,943 |
| Aug 19, 2026 | 25.80 | 26.33 | 25.40 | 25.85 | 25.20 | 3.65% | 124,824 |
| Aug 18, 2026 | 25.15 | 25.18 | 24.84 | 24.94 | 24.31 | -0.16% | 124,428 |
| Aug 17, 2026 | 25.15 | 25.20 | 24.88 | 24.98 | 24.35 | 0.52% | 131,701 |
| Aug 14, 2026 | 24.89 | 25.09 | 24.70 | 24.85 | 24.22 | -0.64% | 66,544 |
| Aug 13, 2026 | 25.22 | 25.24 | 25.01 | 25.01 | 24.38 | -0.91% | 69,089 |
| Aug 12, 2026 | 25.48 | 25.65 | 25.21 | 25.24 | 24.60 | -0.24% | 77,007 |
| Aug 11, 2026 | 25.44 | 25.49 | 25.17 | 25.30 | 24.66 | -0.55% | 108,384 |
| Aug 10, 2026 | 25.66 | 25.66 | 25.33 | 25.44 | 24.80 | -0.62% | 118,102 |
| Aug 7, 2026 | 25.40 | 25.66 | 25.40 | 25.60 | 24.95 | -0.62% | 52,301 |
| Aug 6, 2026 | 25.99 | 26.15 | 25.75 | 25.76 | 25.11 | 0.59% | 81,284 |
| Aug 5, 2026 | 25.56 | 25.70 | 25.35 | 25.61 | 24.96 | - | 87,015 |
| Aug 4, 2026 | 25.38 | 25.70 | 25.19 | 25.61 | 24.96 | 2.11% | 90,294 |
| Aug 3, 2026 | 24.77 | 25.50 | 24.60 | 25.08 | 24.45 | -2.79% | 115,664 |
| Jul 31, 2026 | 26.02 | 26.02 | 25.50 | 25.80 | 25.15 | -3.84% | 69,048 |
| Jul 30, 2026 | 26.52 | 26.96 | 26.52 | 26.83 | 26.15 | 2.25% | 122,403 |
| Jul 29, 2026 | 26.44 | 26.87 | 26.10 | 26.24 | 25.58 | 0.15% | 60,485 |
| Jul 28, 2026 | 26.11 | 26.39 | 25.88 | 26.20 | 25.54 | 0.15% | 102,704 |
| Jul 27, 2026 | 26.09 | 26.27 | 25.96 | 26.16 | 25.50 | 0.85% | 106,010 |
| Jul 24, 2026 | 25.95 | 26.15 | 25.80 | 25.94 | 25.29 | 0.04% | 76,987 |
| Jul 23, 2026 | 26.10 | 26.17 | 25.88 | 25.93 | 25.28 | -1.41% | 105,835 |
| Jul 22, 2026 | 26.08 | 26.41 | 26.03 | 26.30 | 25.64 | 0.84% | 59,626 |
| Jul 21, 2026 | 25.78 | 26.12 | 25.78 | 26.08 | 25.42 | 0.23% | 64,928 |
| Jul 20, 2026 | 25.69 | 26.60 | 25.69 | 26.02 | 25.36 | -1.66% | 120,409 |
| Jul 17, 2026 | 26.20 | 26.55 | 26.05 | 26.46 | 25.79 | 1.50% | 82,918 |
| Jul 16, 2026 | 26.30 | 26.30 | 25.99 | 26.07 | 25.41 | -2.03% | 114,647 |
| Jul 15, 2026 | 26.57 | 26.61 | 26.19 | 26.61 | 25.94 | 0.11% | 116,462 |
| Jul 14, 2026 | 26.48 | 26.91 | 26.26 | 26.58 | 25.91 | 2.90% | 208,582 |
| Jul 13, 2026 | 26.19 | 26.34 | 25.83 | 25.83 | 25.18 | 0.08% | 158,478 |
| Jul 10, 2026 | 25.67 | 25.89 | 25.59 | 25.81 | 25.16 | 2.46% | 106,316 |
| Jul 9, 2026 | 25.21 | 25.49 | 25.19 | 25.19 | 24.55 | -0.90% | 159,722 |
| Jul 8, 2026 | 25.13 | 25.51 | 25.08 | 25.42 | 24.78 | 0.08% | 121,681 |
| Jul 7, 2026 | 25.57 | 25.73 | 25.26 | 25.40 | 24.76 | -1.28% | 341,021 |
| Jul 6, 2026 | 25.73 | 25.78 | 25.56 | 25.73 | 25.08 | -0.27% | 141,053 |
| Jul 2, 2026 | 26.14 | 26.14 | 25.45 | 25.80 | 25.15 | 1.02% | 114,026 |
| Jul 1, 2026 | 26.48 | 26.49 | 25.00 | 25.54 | 24.90 | -3.07% | 125,481 |
| Jun 30, 2026 | 26.33 | 26.48 | 26.25 | 26.35 | 25.69 | -1.90% | 101,461 |
| Jun 29, 2026 | 26.36 | 26.94 | 26.36 | 26.86 | 26.18 | 1.51% | 117,415 |