Fortescue Ltd (FSUGY)
OTCMKTS
· Delayed Price · Currency is USD
25.61
-0.62 (-2.38%)
Aug 14, 2025, 10:44 AM EDT
Fortescue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.94 | 26.23 | 25.94 | 26.23 | 26.23 | 2.18% | 43,479 |
| Aug 12, 2025 | 25.59 | 25.77 | 25.54 | 25.67 | 25.67 | 1.93% | 53,334 |
| Aug 11, 2025 | 25.00 | 25.27 | 24.90 | 25.19 | 25.19 | 2.38% | 50,729 |
| Aug 8, 2025 | 24.00 | 24.66 | 24.00 | 24.60 | 24.60 | 2.76% | 41,902 |
| Aug 7, 2025 | 24.42 | 24.60 | 23.86 | 23.94 | 23.94 | -0.61% | 53,587 |
| Aug 6, 2025 | 23.85 | 24.20 | 23.78 | 24.09 | 24.09 | 1.47% | 48,941 |
| Aug 5, 2025 | 23.70 | 23.84 | 23.02 | 23.74 | 23.74 | -0.50% | 75,134 |
| Aug 4, 2025 | 23.84 | 23.86 | 23.75 | 23.86 | 23.86 | 3.42% | 67,504 |
| Aug 1, 2025 | 23.00 | 23.21 | 23.00 | 23.07 | 23.07 | 1.63% | 90,411 |
| Jul 31, 2025 | 22.50 | 22.77 | 22.50 | 22.70 | 22.70 | -1.43% | 102,004 |
| Jul 30, 2025 | 23.58 | 23.78 | 23.03 | 23.03 | 23.03 | -2.04% | 109,959 |
| Jul 29, 2025 | 22.75 | 23.71 | 22.75 | 23.51 | 23.51 | 1.03% | 41,267 |
| Jul 28, 2025 | 24.40 | 24.40 | 23.25 | 23.27 | 23.27 | -2.76% | 36,613 |
| Jul 25, 2025 | 24.70 | 24.70 | 23.73 | 23.93 | 23.93 | -3.12% | 37,647 |
| Jul 24, 2025 | 24.72 | 25.00 | 24.69 | 24.70 | 24.70 | 3.22% | 76,125 |
| Jul 23, 2025 | 23.30 | 23.99 | 23.30 | 23.93 | 23.93 | 1.74% | 63,809 |
| Jul 22, 2025 | 22.76 | 23.58 | 22.76 | 23.52 | 23.52 | 4.21% | 67,628 |
| Jul 21, 2025 | 22.30 | 22.73 | 22.05 | 22.57 | 22.57 | 2.82% | 54,581 |
| Jul 18, 2025 | 22.26 | 22.26 | 21.94 | 21.95 | 21.95 | -0.86% | 114,369 |
| Jul 17, 2025 | 21.87 | 22.21 | 21.87 | 22.14 | 22.14 | 0.14% | 49,071 |
| Jul 16, 2025 | 21.76 | 22.15 | 21.76 | 22.11 | 22.11 | 2.42% | 46,550 |
| Jul 15, 2025 | 21.91 | 21.91 | 21.56 | 21.59 | 21.59 | -3.07% | 63,318 |
| Jul 14, 2025 | 22.18 | 22.27 | 21.82 | 22.27 | 22.27 | 0.18% | 51,917 |
| Jul 11, 2025 | 21.66 | 22.28 | 21.66 | 22.23 | 22.23 | 1.65% | 52,038 |
| Jul 10, 2025 | 21.70 | 21.95 | 21.70 | 21.87 | 21.87 | 2.68% | 61,132 |
| Jul 9, 2025 | 20.55 | 21.34 | 20.55 | 21.30 | 21.30 | 0.68% | 70,735 |
| Jul 8, 2025 | 21.33 | 21.42 | 21.12 | 21.16 | 21.16 | 0.65% | 58,247 |
| Jul 7, 2025 | 20.64 | 21.28 | 20.64 | 21.02 | 21.02 | -1.40% | 38,529 |
| Jul 3, 2025 | 20.75 | 21.38 | 20.75 | 21.32 | 21.32 | 1.03% | 34,061 |
| Jul 2, 2025 | 20.40 | 21.10 | 20.40 | 21.10 | 21.10 | 4.25% | 82,764 |
| Jul 1, 2025 | 19.70 | 20.33 | 19.70 | 20.24 | 20.24 | 1.30% | 58,780 |
| Jun 30, 2025 | 19.42 | 20.05 | 19.42 | 19.98 | 19.98 | -0.65% | 72,272 |
| Jun 27, 2025 | 19.90 | 20.26 | 19.90 | 20.11 | 20.11 | 2.24% | 102,067 |
| Jun 26, 2025 | 19.32 | 19.72 | 19.00 | 19.67 | 19.67 | 2.42% | 116,197 |
| Jun 25, 2025 | 19.22 | 19.27 | 19.12 | 19.21 | 19.21 | -2.66% | 82,119 |
| Jun 24, 2025 | 19.25 | 19.83 | 19.25 | 19.73 | 19.73 | 4.06% | 241,631 |
| Jun 23, 2025 | 18.69 | 18.96 | 18.56 | 18.96 | 18.96 | 0.32% | 250,418 |
| Jun 20, 2025 | 19.59 | 19.59 | 18.85 | 18.90 | 18.90 | -3.47% | 147,266 |
| Jun 18, 2025 | 19.99 | 19.99 | 19.44 | 19.58 | 19.58 | -2.54% | 73,988 |
| Jun 17, 2025 | 20.50 | 20.50 | 20.05 | 20.09 | 20.09 | -2.21% | 221,006 |
| Jun 16, 2025 | 20.81 | 20.85 | 20.37 | 20.54 | 20.54 | 0.45% | 290,652 |
| Jun 13, 2025 | 20.60 | 20.65 | 20.34 | 20.45 | 20.45 | -0.68% | 59,599 |
| Jun 12, 2025 | 21.16 | 21.16 | 20.18 | 20.59 | 20.59 | -2.83% | 47,801 |
| Jun 11, 2025 | 21.00 | 21.32 | 20.87 | 21.19 | 21.19 | 3.25% | 44,045 |
| Jun 10, 2025 | 20.68 | 20.68 | 20.48 | 20.52 | 20.52 | -0.33% | 42,634 |
| Jun 9, 2025 | 20.56 | 20.68 | 20.48 | 20.59 | 20.59 | 0.96% | 83,166 |
| Jun 6, 2025 | 20.56 | 20.58 | 20.27 | 20.40 | 20.40 | 1.12% | 58,049 |
| Jun 5, 2025 | 20.30 | 20.76 | 20.11 | 20.17 | 20.17 | 1.77% | 139,710 |
| Jun 4, 2025 | 19.50 | 19.91 | 19.50 | 19.82 | 19.82 | 1.48% | 88,874 |
| Jun 3, 2025 | 19.85 | 20.15 | 19.38 | 19.53 | 19.53 | -0.81% | 156,146 |