Fortescue Ltd (FSUGY)
OTCMKTS
· Delayed Price · Currency is USD
29.18
+0.46 (1.62%)
At close: Dec 5, 2025
Fortescue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.50 | 29.50 | 29.13 | 29.18 | 29.18 | 1.62% | 21,918 |
| Dec 4, 2025 | 28.66 | 28.73 | 28.60 | 28.72 | 28.72 | -0.57% | 19,905 |
| Dec 3, 2025 | 29.25 | 29.25 | 28.72 | 28.88 | 28.88 | 0.59% | 35,307 |
| Dec 2, 2025 | 28.70 | 28.72 | 28.57 | 28.71 | 28.71 | 1.63% | 31,124 |
| Dec 1, 2025 | 28.05 | 28.43 | 28.05 | 28.25 | 28.25 | 0.68% | 47,545 |
| Nov 28, 2025 | 27.81 | 28.06 | 27.81 | 28.06 | 28.06 | -0.14% | 16,545 |
| Nov 26, 2025 | 28.00 | 28.19 | 27.96 | 28.10 | 28.10 | 2.21% | 24,748 |
| Nov 25, 2025 | 27.50 | 27.50 | 27.00 | 27.49 | 27.49 | 3.85% | 65,581 |
| Nov 24, 2025 | 26.21 | 26.48 | 26.17 | 26.47 | 26.47 | 0.68% | 63,065 |
| Nov 21, 2025 | 25.35 | 26.45 | 25.35 | 26.29 | 26.29 | -2.27% | 172,820 |
| Nov 20, 2025 | 26.90 | 27.50 | 26.85 | 26.90 | 26.90 | 1.66% | 45,528 |
| Nov 19, 2025 | 26.00 | 26.62 | 26.00 | 26.46 | 26.46 | 1.57% | 49,585 |
| Nov 18, 2025 | 26.10 | 26.15 | 25.91 | 26.05 | 26.05 | -1.29% | 56,898 |
| Nov 17, 2025 | 26.72 | 26.72 | 26.21 | 26.39 | 26.39 | 0.27% | 23,533 |
| Nov 14, 2025 | 26.26 | 26.48 | 26.26 | 26.32 | 26.32 | 0.50% | 55,862 |
| Nov 13, 2025 | 26.50 | 26.58 | 26.18 | 26.19 | 26.19 | 0.04% | 28,167 |
| Nov 12, 2025 | 26.13 | 26.23 | 26.13 | 26.18 | 26.18 | 0.34% | 15,390 |
| Nov 11, 2025 | 26.06 | 26.16 | 26.03 | 26.09 | 26.09 | -0.68% | 29,862 |
| Nov 10, 2025 | 26.07 | 26.30 | 26.03 | 26.27 | 26.27 | 0.26% | 19,413 |
| Nov 7, 2025 | 26.29 | 26.29 | 25.83 | 26.20 | 26.20 | -0.76% | 36,439 |
| Nov 6, 2025 | 26.57 | 26.57 | 26.30 | 26.40 | 26.40 | 0.46% | 35,660 |
| Nov 5, 2025 | 26.40 | 26.40 | 26.07 | 26.28 | 26.28 | -1.13% | 32,868 |
| Nov 4, 2025 | 27.20 | 27.20 | 26.50 | 26.58 | 26.58 | -3.59% | 47,494 |
| Nov 3, 2025 | 27.44 | 27.57 | 27.35 | 27.57 | 27.57 | -1.25% | 20,634 |
| Oct 31, 2025 | 28.20 | 28.20 | 27.73 | 27.92 | 27.92 | -0.99% | 33,434 |
| Oct 30, 2025 | 28.00 | 28.31 | 27.16 | 28.20 | 28.20 | 2.84% | 37,614 |
| Oct 29, 2025 | 27.25 | 27.67 | 27.25 | 27.42 | 27.42 | 0.05% | 23,731 |
| Oct 28, 2025 | 26.60 | 27.43 | 26.60 | 27.41 | 27.41 | 0.97% | 63,147 |
| Oct 27, 2025 | 27.00 | 27.15 | 27.00 | 27.14 | 27.14 | 1.62% | 21,722 |
| Oct 24, 2025 | 27.00 | 27.00 | 26.66 | 26.71 | 26.71 | -1.29% | 14,594 |
| Oct 23, 2025 | 26.60 | 27.25 | 26.60 | 27.06 | 27.06 | 2.97% | 22,522 |
| Oct 22, 2025 | 26.40 | 26.44 | 26.06 | 26.28 | 26.28 | -0.04% | 62,260 |
| Oct 21, 2025 | 26.39 | 26.39 | 26.23 | 26.29 | 26.29 | -0.53% | 45,304 |
| Oct 20, 2025 | 26.20 | 26.44 | 26.20 | 26.43 | 26.43 | 1.23% | 59,447 |
| Oct 17, 2025 | 26.00 | 26.16 | 25.92 | 26.11 | 26.11 | 2.06% | 32,961 |
| Oct 16, 2025 | 26.50 | 26.50 | 25.50 | 25.58 | 25.58 | -1.11% | 46,613 |
| Oct 15, 2025 | 25.50 | 25.90 | 25.50 | 25.87 | 25.87 | 1.29% | 20,298 |
| Oct 14, 2025 | 25.30 | 25.55 | 25.01 | 25.54 | 25.54 | 2.06% | 65,793 |
| Oct 13, 2025 | 24.60 | 25.05 | 24.60 | 25.03 | 25.03 | 1.81% | 37,629 |
| Oct 10, 2025 | 24.90 | 25.23 | 24.54 | 24.58 | 24.58 | -3.04% | 89,772 |
| 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 |