Fortescue Ltd (FSUGY)
OTCMKTS · Delayed Price · Currency is USD
21.20
+0.29 (1.39%)
Nov 9, 2026, 11:52 AM EST
FSUGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 21.10 | 21.22 | 21.10 | 21.20 | 21.20 | 1.39% | 4,800 |
| Nov 6, 2026 | 20.53 | 21.08 | 20.53 | 20.91 | 20.91 | -1.09% | 142,994 |
| Nov 5, 2026 | 21.30 | 21.87 | 20.96 | 21.14 | 21.14 | 4.86% | 182,647 |
| Nov 4, 2026 | 19.66 | 20.26 | 19.66 | 20.16 | 20.16 | 1.41% | 103,596 |
| Nov 3, 2026 | 20.26 | 20.26 | 19.82 | 19.88 | 19.88 | -0.80% | 185,541 |
| Nov 2, 2026 | 20.25 | 20.25 | 19.99 | 20.04 | 20.04 | 0.13% | 328,960 |
| Oct 30, 2026 | 20.08 | 20.32 | 19.97 | 20.02 | 20.02 | -2.32% | 177,503 |
| Oct 29, 2026 | 20.45 | 20.55 | 20.39 | 20.49 | 20.49 | 0.12% | 175,937 |
| Oct 28, 2026 | 20.22 | 20.49 | 20.22 | 20.47 | 20.47 | 0.07% | 141,622 |
| Oct 27, 2026 | 20.17 | 20.45 | 19.87 | 20.45 | 20.45 | 0.15% | 236,008 |
| Oct 26, 2026 | 20.25 | 20.50 | 20.22 | 20.42 | 20.42 | 1.90% | 274,838 |
| Oct 23, 2026 | 20.17 | 20.17 | 19.92 | 20.04 | 20.04 | -0.84% | 199,248 |
| Oct 22, 2026 | 19.85 | 20.93 | 19.71 | 20.21 | 20.21 | -5.30% | 217,275 |
| Oct 21, 2026 | 21.08 | 22.26 | 21.08 | 21.34 | 21.34 | -0.88% | 181,822 |
| Oct 20, 2026 | 21.30 | 21.55 | 21.30 | 21.53 | 21.53 | 2.09% | 253,196 |
| Oct 19, 2026 | 21.07 | 21.55 | 21.05 | 21.09 | 21.09 | 0.48% | 208,663 |
| Oct 16, 2026 | 21.14 | 21.20 | 20.88 | 20.99 | 20.99 | -0.01% | 144,704 |
| Oct 15, 2026 | 21.00 | 21.02 | 20.69 | 20.99 | 20.99 | -0.84% | 195,233 |
| Oct 14, 2026 | 21.66 | 22.00 | 21.08 | 21.17 | 21.17 | -0.83% | 157,725 |
| Oct 13, 2026 | 21.83 | 21.83 | 21.29 | 21.35 | 21.35 | -2.74% | 148,385 |
| Oct 12, 2026 | 21.70 | 22.04 | 21.51 | 21.95 | 21.95 | 2.05% | 158,757 |
| Oct 9, 2026 | 21.75 | 21.84 | 21.41 | 21.51 | 21.51 | -2.23% | 131,396 |
| Oct 8, 2026 | 22.82 | 22.82 | 21.85 | 22.00 | 22.00 | -0.71% | 130,526 |
| Oct 7, 2026 | 22.01 | 22.78 | 22.01 | 22.16 | 22.16 | -3.28% | 134,160 |
| Oct 6, 2026 | 23.77 | 23.77 | 22.50 | 22.91 | 22.91 | 1.19% | 152,013 |
| Oct 5, 2026 | 22.00 | 23.42 | 22.00 | 22.64 | 22.64 | 0.13% | 155,248 |
| Oct 2, 2026 | 22.65 | 22.69 | 22.50 | 22.61 | 22.61 | 0.09% | 85,359 |
| Oct 1, 2026 | 23.40 | 23.40 | 22.39 | 22.59 | 22.59 | -0.44% | 177,594 |
| Sep 30, 2026 | 22.75 | 22.85 | 22.61 | 22.69 | 22.69 | 0.40% | 101,706 |
| Sep 29, 2026 | 22.83 | 22.83 | 22.58 | 22.60 | 22.60 | -0.57% | 107,785 |
| Sep 28, 2026 | 22.85 | 22.86 | 22.65 | 22.73 | 22.73 | -0.87% | 143,740 |
| Sep 25, 2026 | 23.10 | 23.10 | 22.79 | 22.93 | 22.93 | -2.18% | 121,075 |
| Sep 24, 2026 | 23.39 | 23.60 | 23.36 | 23.44 | 23.44 | 0.24% | 221,041 |
| Sep 23, 2026 | 22.94 | 23.94 | 22.94 | 23.39 | 23.39 | -2.32% | 85,739 |
| Sep 22, 2026 | 23.74 | 23.97 | 23.74 | 23.94 | 23.94 | 0.76% | 83,529 |
| Sep 21, 2026 | 23.80 | 23.80 | 23.63 | 23.76 | 23.76 | 0.47% | 101,074 |
| Sep 18, 2026 | 23.49 | 23.73 | 23.49 | 23.65 | 23.65 | -0.67% | 97,871 |
| Sep 17, 2026 | 24.40 | 24.40 | 23.69 | 23.81 | 23.81 | 2.81% | 175,432 |
| Sep 16, 2026 | 23.48 | 23.56 | 23.05 | 23.16 | 23.16 | -0.26% | 103,106 |
| Sep 15, 2026 | 23.20 | 23.24 | 22.95 | 23.22 | 23.22 | -1.94% | 159,194 |
| Sep 14, 2026 | 23.85 | 23.85 | 23.48 | 23.68 | 23.68 | -1.37% | 120,330 |
| Sep 11, 2026 | 24.18 | 24.28 | 24.01 | 24.01 | 24.01 | -1.72% | 101,869 |
| Sep 10, 2026 | 25.12 | 25.12 | 24.35 | 24.43 | 24.43 | -2.75% | 124,666 |
| Sep 9, 2026 | 25.41 | 25.48 | 25.09 | 25.12 | 25.12 | -1.34% | 80,979 |
| Sep 8, 2026 | 25.53 | 25.55 | 25.33 | 25.46 | 25.46 | 2.41% | 88,135 |
| 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 |