Fortescue Ltd (FSUGY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

33.03

-0.34

(-1.02%)

At close: 03:51PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	33.02	33.31	32.80	33.03	33.03	19,898
30 Apr 2024	34.70	34.70	33.37	33.37	33.37	32,500
29 Apr 2024	33.48	34.02	33.48	34.02	34.02	59,400
26 Apr 2024	34.00	34.00	33.13	33.39	33.39	65,800
25 Apr 2024	31.74	32.13	31.66	32.13	32.13	33,800
24 Apr 2024	32.24	32.47	32.15	32.32	32.32	39,500
23 Apr 2024	32.19	32.19	31.56	31.84	31.84	69,600
22 Apr 2024	31.77	32.00	31.59	31.99	31.99	111,600
19 Apr 2024	31.92	32.03	31.87	31.98	31.98	23,500
18 Apr 2024	32.31	32.53	32.16	32.21	32.21	31,600
17 Apr 2024	32.96	33.11	32.60	32.74	32.74	45,900
16 Apr 2024	32.30	32.30	31.73	31.95	31.95	58,400
15 Apr 2024	34.06	34.06	32.92	32.93	32.93	22,400
12 Apr 2024	33.75	33.89	33.10	33.10	33.10	37,200
11 Apr 2024	33.46	33.60	33.06	33.50	33.50	28,300
10 Apr 2024	34.45	34.45	33.38	33.69	33.69	34,400
09 Apr 2024	33.96	33.96	33.50	33.90	33.90	44,600
08 Apr 2024	33.23	33.50	33.20	33.45	33.45	54,400
05 Apr 2024	32.50	32.58	32.39	32.49	32.49	38,200
04 Apr 2024	32.96	33.03	32.31	32.31	32.31	32,800
03 Apr 2024	32.85	33.13	32.81	33.09	33.09	109,500
02 Apr 2024	32.86	33.26	32.86	33.21	33.21	80,200
01 Apr 2024	34.50	34.50	33.27	33.68	33.68	57,200
28 Mar 2024	33.30	33.58	33.30	33.43	33.43	16,000
27 Mar 2024	32.75	33.23	32.75	33.23	33.23	27,500
26 Mar 2024	32.99	32.99	32.70	32.74	32.74	39,700
25 Mar 2024	32.54	33.50	32.54	33.27	33.27	61,000
22 Mar 2024	32.21	32.47	32.18	32.18	32.18	35,900
21 Mar 2024	33.15	33.34	32.98	33.16	33.16	65,400
20 Mar 2024	32.25	32.79	32.08	32.69	32.69	24,000
19 Mar 2024	31.50	32.03	31.50	31.83	31.83	46,200
18 Mar 2024	31.30	31.30	31.14	31.21	31.21	35,800
15 Mar 2024	31.29	31.36	31.18	31.34	31.34	78,300
14 Mar 2024	32.38	32.39	31.85	32.04	32.04	83,100
13 Mar 2024	32.50	33.11	32.50	33.11	33.11	34,700
12 Mar 2024	33.04	33.04	32.70	32.84	32.84	35,100
11 Mar 2024	32.74	33.04	32.74	32.92	32.92	27,900
08 Mar 2024	34.58	34.58	33.90	33.90	33.90	30,900
07 Mar 2024	34.16	34.89	34.16	34.65	34.65	24,500
06 Mar 2024	33.70	34.15	33.70	33.90	33.90	33,000
05 Mar 2024	33.10	33.72	33.01	33.54	33.54	27,200
04 Mar 2024	33.50	33.77	31.82	33.10	33.10	51,800
01 Mar 2024	34.04	34.33	33.91	34.33	34.33	25,500
01 Mar 2024	1.415 Dividend
29 Feb 2024	35.86	35.86	35.09	35.09	33.67	29,800
28 Feb 2024	36.00	36.00	35.10	35.33	33.91	16,700
27 Feb 2024	36.25	36.27	36.05	36.20	34.74	21,500
26 Feb 2024	35.60	36.70	35.60	36.22	34.76	28,800
23 Feb 2024	36.90	37.17	36.90	37.00	35.51	18,900
22 Feb 2024	36.50	36.74	36.43	36.69	35.21	12,300
21 Feb 2024	35.78	35.78	35.35	35.49	34.06	35,900
20 Feb 2024	36.44	37.20	36.03	36.30	34.84	58,900
16 Feb 2024	37.11	37.73	37.11	37.50	35.99	26,800
15 Feb 2024	37.55	37.55	36.84	37.13	35.63	12,300
14 Feb 2024	35.97	36.17	35.91	36.17	34.71	20,200
13 Feb 2024	35.49	36.40	35.49	36.03	34.58	28,000
12 Feb 2024	37.47	37.58	37.23	37.49	35.98	27,200
09 Feb 2024	36.67	37.08	36.60	36.91	35.42	15,800
08 Feb 2024	37.83	37.83	36.72	36.96	35.47	16,900
07 Feb 2024	36.60	36.98	36.60	36.98	35.49	45,200
06 Feb 2024	36.68	36.97	36.49	36.97	35.48	33,400
05 Feb 2024	37.58	37.58	36.83	37.18	35.68	59,400
02 Feb 2024	38.42	38.57	38.09	38.17	36.63	38,700
01 Feb 2024	38.49	38.85	38.45	38.85	37.28	14,900
31 Jan 2024	38.29	39.32	38.29	38.67	37.11	20,000
30 Jan 2024	39.30	39.30	38.60	39.02	37.45	30,500
29 Jan 2024	38.26	38.72	38.26	38.72	37.16	18,800
26 Jan 2024	38.00	38.00	37.67	37.94	36.41	12,900
25 Jan 2024	37.84	37.90	37.51	37.65	36.13	34,200
24 Jan 2024	37.75	38.06	37.59	37.65	36.13	53,700
23 Jan 2024	36.98	37.51	36.93	36.96	35.47	31,300
22 Jan 2024	36.61	36.66	36.42	36.43	34.96	14,200
19 Jan 2024	36.18	36.43	36.10	36.43	34.96	14,200
18 Jan 2024	35.28	35.97	35.28	35.71	34.27	40,200
17 Jan 2024	34.97	35.00	34.69	34.90	33.49	27,000
16 Jan 2024	35.39	35.50	35.04	35.16	33.74	45,200
12 Jan 2024	36.54	36.84	36.29	36.32	34.86	30,300
11 Jan 2024	36.38	36.38	35.41	35.83	34.39	27,100
10 Jan 2024	36.76	36.94	36.62	36.62	35.14	20,700
09 Jan 2024	37.75	37.75	37.05	37.16	35.66	43,700
08 Jan 2024	36.10	37.66	36.09	37.66	36.14	30,500
05 Jan 2024	38.00	38.24	37.55	37.88	36.35	16,400
04 Jan 2024	38.71	39.00	38.71	38.89	37.32	10,500
03 Jan 2024	38.75	38.84	38.49	38.77	37.21	22,600
02 Jan 2024	38.61	39.59	38.61	39.24	37.66	25,000
29 Dec 2023	38.28	39.42	38.28	39.24	37.66	18,200
28 Dec 2023	39.62	39.76	39.52	39.52	37.93	12,000
27 Dec 2023	38.86	39.14	38.86	39.14	37.56	19,000
26 Dec 2023	38.99	39.06	38.75	39.00	37.43	25,300
22 Dec 2023	38.71	38.80	38.51	38.59	37.03	55,600
21 Dec 2023	38.01	38.29	37.83	38.29	36.75	48,300
20 Dec 2023	37.46	37.55	37.05	37.05	35.56	31,200
19 Dec 2023	37.50	38.20	37.50	38.17	36.63	57,900
18 Dec 2023	37.30	37.48	37.21	37.25	35.75	176,300
15 Dec 2023	37.03	37.10	36.71	36.80	35.32	56,900
14 Dec 2023	37.87	37.87	36.27	37.10	35.60	29,000
13 Dec 2023	34.83	35.82	34.82	35.82	34.38	35,600
12 Dec 2023	34.25	34.43	34.18	34.32	32.94	36,800
11 Dec 2023	33.54	33.93	33.54	33.93	32.56	28,500
08 Dec 2023	33.67	33.92	33.54	33.73	32.37	23,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6503+0.0024(+0.36%)

ASX 2007,569.90-94.20(-1.23%)

OIL79.04-2.89(-3.53%)

GOLD2,322.30+19.40(+0.84%)

Bitcoin AUD87,684.02-4,186.20(-4.56%)

Fortescue Ltd (FSUGY)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6503
+0.0024(+0.36%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
79.04
-2.89(-3.53%)

GOLD
2,322.30
+19.40(+0.84%)

Bitcoin AUD
87,684.02
-4,186.20(-4.56%)