Fortescue Ltd (FSUGY)
OTCMKTS
· Delayed Price · Currency is USD
21.00
+0.39 (1.89%)
May 12, 2025, 3:59 PM EDT
Fortescue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.00 | 21.74 | 20.81 | 20.81 | - | 0.97% | 991 |
| May 9, 2025 | 20.58 | 21.02 | 20.54 | 20.61 | 20.61 | -0.37% | 87,171 |
| May 8, 2025 | 20.65 | 21.02 | 20.51 | 20.69 | 20.69 | -0.23% | 92,241 |
| May 7, 2025 | 20.76 | 20.91 | 20.59 | 20.74 | 20.74 | -0.31% | 102,235 |
| May 6, 2025 | 19.83 | 20.86 | 19.83 | 20.80 | 20.80 | 0.43% | 91,816 |
| May 5, 2025 | 19.92 | 21.12 | 19.92 | 20.71 | 20.71 | -2.50% | 85,990 |
| May 2, 2025 | 21.21 | 21.37 | 21.13 | 21.24 | 21.24 | 2.86% | 106,792 |
| May 1, 2025 | 20.64 | 20.90 | 20.58 | 20.65 | 20.65 | 0.05% | 140,407 |
| Apr 30, 2025 | 20.44 | 20.70 | 20.29 | 20.64 | 20.64 | -2.09% | 166,323 |
| Apr 29, 2025 | 21.78 | 21.78 | 20.61 | 21.08 | 21.08 | 5.03% | 87,266 |
| Apr 28, 2025 | 20.20 | 20.21 | 19.66 | 20.07 | 20.07 | -0.69% | 206,782 |
| Apr 25, 2025 | 20.15 | 20.38 | 19.88 | 20.21 | 20.21 | - | 69,923 |
| Apr 24, 2025 | 20.59 | 20.59 | 19.98 | 20.21 | 20.21 | 1.71% | 199,525 |
| Apr 23, 2025 | 19.63 | 20.30 | 19.63 | 19.87 | 19.87 | 1.58% | 160,407 |
| Apr 22, 2025 | 19.91 | 19.91 | 19.02 | 19.56 | 19.56 | 2.84% | 360,222 |
| Apr 21, 2025 | 18.72 | 19.69 | 18.67 | 19.02 | 19.02 | -0.94% | 232,209 |
| Apr 17, 2025 | 19.20 | 19.40 | 19.09 | 19.20 | 19.20 | 1.48% | 122,747 |
| Apr 16, 2025 | 19.31 | 19.32 | 18.72 | 18.92 | 18.92 | -3.52% | 207,181 |
| Apr 15, 2025 | 20.22 | 20.22 | 19.26 | 19.61 | 19.61 | -0.10% | 313,573 |
| Apr 14, 2025 | 18.70 | 19.78 | 18.70 | 19.63 | 19.63 | 0.72% | 481,722 |
| Apr 11, 2025 | 18.04 | 19.49 | 18.04 | 19.49 | 19.49 | 6.85% | 432,125 |
| Apr 10, 2025 | 18.50 | 18.52 | 17.70 | 18.24 | 18.24 | -2.25% | 399,244 |
| Apr 9, 2025 | 17.21 | 18.78 | 16.41 | 18.66 | 18.66 | 7.36% | 577,449 |
| Apr 8, 2025 | 18.64 | 18.64 | 17.06 | 17.38 | 17.38 | -1.92% | 468,142 |
| Apr 7, 2025 | 18.13 | 18.43 | 16.88 | 17.72 | 17.72 | 4.54% | 488,384 |
| Apr 4, 2025 | 18.52 | 18.52 | 16.78 | 16.95 | 16.95 | -8.87% | 290,864 |
| Apr 3, 2025 | 19.69 | 19.69 | 18.57 | 18.60 | 18.60 | -3.53% | 153,113 |
| Apr 2, 2025 | 19.59 | 19.60 | 19.05 | 19.28 | 19.28 | -1.73% | 117,908 |
| Apr 1, 2025 | 20.34 | 20.34 | 19.43 | 19.62 | 19.62 | 0.77% | 321,319 |
| Mar 31, 2025 | 19.29 | 20.13 | 19.12 | 19.47 | 19.47 | -1.27% | 222,019 |
| Mar 28, 2025 | 20.48 | 20.48 | 19.62 | 19.72 | 19.72 | -2.95% | 159,097 |
| Mar 27, 2025 | 20.30 | 20.78 | 20.14 | 20.32 | 20.32 | 0.20% | 207,519 |
| Mar 26, 2025 | 20.20 | 20.76 | 20.20 | 20.28 | 20.28 | -0.44% | 160,824 |
| Mar 25, 2025 | 20.10 | 20.52 | 20.10 | 20.37 | 20.37 | 0.34% | 295,263 |
| Mar 24, 2025 | 20.25 | 20.74 | 20.24 | 20.30 | 20.30 | 3.20% | 203,539 |
| Mar 21, 2025 | 19.68 | 20.62 | 19.58 | 19.67 | 19.67 | -1.70% | 184,873 |
| Mar 20, 2025 | 20.43 | 20.43 | 19.99 | 20.01 | 20.01 | -4.62% | 93,062 |
| Mar 19, 2025 | 20.84 | 21.00 | 20.68 | 20.98 | 20.98 | -0.33% | 132,780 |
| Mar 18, 2025 | 20.64 | 21.62 | 20.64 | 21.05 | 21.05 | -2.27% | 175,049 |
| Mar 17, 2025 | 21.79 | 21.79 | 21.43 | 21.54 | 21.54 | 3.76% | 211,196 |
| Mar 14, 2025 | 20.65 | 20.76 | 20.44 | 20.76 | 20.76 | 3.08% | 157,795 |
| Mar 13, 2025 | 19.90 | 20.14 | 19.75 | 20.14 | 20.14 | 0.70% | 166,898 |
| Mar 12, 2025 | 20.10 | 20.10 | 19.82 | 20.00 | 20.00 | 1.94% | 253,739 |
| Mar 11, 2025 | 19.75 | 20.29 | 19.39 | 19.62 | 19.62 | -0.56% | 255,572 |
| Mar 10, 2025 | 20.25 | 20.50 | 19.67 | 19.73 | 19.73 | -2.57% | 229,265 |
| Mar 7, 2025 | 19.88 | 20.35 | 19.88 | 20.25 | 20.25 | 1.86% | 125,622 |
| Mar 6, 2025 | 20.35 | 20.35 | 19.73 | 19.88 | 19.88 | -2.45% | 497,070 |
| Mar 5, 2025 | 19.84 | 20.51 | 19.75 | 20.38 | 20.38 | 1.85% | 131,297 |
| Mar 4, 2025 | 20.40 | 20.40 | 19.75 | 20.01 | 20.01 | -2.44% | 211,571 |
| Mar 3, 2025 | 21.00 | 21.10 | 20.39 | 20.51 | 20.51 | -2.80% | 246,064 |