U.S. Markets closed

Fortescue Metals Group Limited (FSUGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
27.33+0.07 (+0.28%)
At close: 12:46PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202027.2527.4027.0627.3427.345,200
Nov 25, 202028.0028.0026.7527.2627.2613,400
Nov 24, 202026.2327.0026.2026.8826.8817,200
Nov 23, 202025.5026.0025.5025.9425.9443,100
Nov 20, 202024.9224.9224.7924.8724.877,900
Nov 19, 202024.9325.4524.5024.7524.7512,100
Nov 18, 202024.7724.8924.5924.5924.5927,500
Nov 17, 202024.4024.8924.4024.8524.858,500
Nov 16, 202024.4024.5924.4024.5124.5114,100
Nov 13, 202024.9024.9024.0624.3124.318,900
Nov 12, 202024.3524.3723.9223.9223.9221,300
Nov 11, 202024.8625.2324.5125.1525.1510,000
Nov 10, 202025.7826.0625.7826.0426.046,000
Nov 09, 202025.7827.2125.7826.1926.1923,800
Nov 06, 202024.9824.9824.0924.2024.2037,900
Nov 05, 202024.2524.8524.2524.4424.4428,800
Nov 04, 202024.4124.4123.1223.7623.7612,500
Nov 03, 202024.4324.8124.4324.7024.7026,200
Nov 02, 202023.6524.8723.6524.3024.3014,400
Oct 30, 202024.5024.5324.2624.3324.33245,200
Oct 29, 202023.4123.5422.7523.5423.54107,400
Oct 28, 202022.4523.0022.4522.4822.4825,000
Oct 27, 202023.0023.1622.9823.0723.0723,200
Oct 26, 202023.5824.2523.0623.4223.4242,800
Oct 23, 202024.2524.5623.7924.0024.0013,000
Oct 22, 202024.0424.3323.7524.0024.0016,100
Oct 21, 202024.0324.1524.0024.0024.0037,000
Oct 20, 202023.8424.0223.7623.8923.8914,900
Oct 19, 202023.1124.6423.1123.6023.6015,400
Oct 16, 202023.5723.7323.5123.7123.7112,300
Oct 15, 202023.3023.5323.2923.5223.5221,700
Oct 14, 202024.3024.3023.4623.4723.4715,800
Oct 13, 202024.4324.4323.6523.7223.7225,800
Oct 12, 202024.6824.6824.2024.5124.5128,500
Oct 09, 202024.8824.8824.4424.5424.5417,000
Oct 08, 202024.6224.7424.2924.3324.3317,200
Oct 07, 202024.7424.7423.8623.9823.9836,100
Oct 06, 202024.0824.4523.5123.5123.5193,200
Oct 05, 202023.3023.7523.3023.7523.7542,200
Oct 02, 202023.2223.3523.1223.3123.3124,400
Oct 01, 202024.1024.1023.6023.8123.8132,900
Sep 30, 202023.4023.7323.4023.7023.7025,700
Sep 29, 202023.1423.6222.4822.7522.7513,100
Sep 28, 202022.4022.7222.4022.5622.566,500
Sep 25, 202022.3822.3822.1222.3822.386,400
Sep 24, 202022.0022.6422.0022.4722.4737,300
Sep 23, 202023.1423.1422.3422.3422.3413,700
Sep 22, 202023.0623.1622.9523.1423.1458,000
Sep 21, 202023.5023.5922.7522.9422.94132,400
Sep 18, 202023.7223.9223.6923.6923.6916,900
Sep 17, 202023.7723.7923.3023.7423.7428,400
Sep 16, 202025.5025.5025.1025.1625.1637,300
Sep 15, 202026.1526.2626.0026.0726.0736,200
Sep 14, 202025.7726.0625.7525.8825.888,000
Sep 11, 202025.3225.4525.0025.4325.4333,400
Sep 10, 202026.0426.1125.6425.6425.6457,000
Sep 09, 202026.8626.8626.0126.5326.5332,100
Sep 08, 202026.0426.5526.0426.2726.2728,300
Sep 04, 202025.2925.8024.9325.6125.6156,900
Sep 03, 202026.5326.5325.6825.7325.7324,200
Sep 03, 20201.433 Dividend
Sep 02, 202027.6927.9827.6927.8326.4043,300
Sep 01, 202027.6327.6327.3427.4826.0723,000
Aug 31, 202026.5527.1526.5526.8025.4232,900
Aug 28, 202027.7627.7827.4927.6626.2417,800
Aug 27, 202027.6827.9227.6727.7826.3522,600
Aug 26, 202027.2027.2026.8927.0325.6413,800
Aug 25, 202026.6626.6626.1826.4425.0814,300
Aug 24, 202026.5426.8026.4326.4525.0977,500
Aug 21, 202025.1825.6825.1825.6224.3015,400
Aug 20, 202025.3325.6725.3325.6624.3416,300
Aug 19, 202025.8826.3725.8025.8324.5069,000
Aug 18, 202026.3626.4126.0626.2424.8945,100
Aug 17, 202025.9626.0525.8725.9724.6318,500
Aug 14, 202025.5925.6525.5625.6524.334,200
Aug 13, 202026.0826.0825.4425.5024.1915,400
Aug 12, 202025.8126.3125.8126.0324.6916,400
Aug 11, 202026.6326.7926.2326.2324.8825,900
Aug 10, 202026.4826.5526.4026.4325.0712,800
Aug 07, 202026.1426.1425.8925.9624.6212,600
Aug 06, 202026.7026.7426.5926.7025.3311,300
Aug 05, 202026.2526.6126.2526.5725.2085,700
Aug 04, 202025.7725.7725.3925.7524.4236,200
Aug 03, 202024.4525.8424.4525.6624.3441,700
Jul 31, 202024.8624.8724.4524.5623.3020,300
Jul 30, 202024.5024.9624.4524.7123.4444,000
Jul 29, 202024.4024.4024.0624.2523.0015,400
Jul 28, 202024.4124.4123.9423.9922.7556,900
Jul 27, 202023.4423.5023.3723.5022.2937,600
Jul 24, 202023.2723.2722.8023.0021.8219,700
Jul 23, 202023.5023.5023.0023.0921.9019,700
Jul 22, 202023.6523.6523.4023.4022.2016,000
Jul 21, 202023.7323.8423.6623.7322.5117,400
Jul 20, 202023.5023.5022.6222.8921.7111,400
Jul 17, 202022.9622.9622.7222.8421.6627,400
Jul 16, 202022.4922.5422.3722.4221.2792,600
Jul 15, 202022.6522.7122.3422.4921.3344,400
Jul 14, 202021.7221.9421.4221.8820.7543,100
Jul 13, 202021.4221.5021.0421.1020.0129,900
Jul 10, 202020.9620.9620.5720.8719.8012,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...