Australia markets open in 1 hour 39 minutes

Fortescue Metals Group Limited (FSUGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
24.36-0.95 (-3.75%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202124.9824.9823.8624.3624.36232,184
29 Nov 202125.4025.8125.1125.3125.3198,500
26 Nov 202125.1525.1523.9424.3324.3332,200
24 Nov 202125.5025.5025.1225.3925.39124,100
23 Nov 202124.9625.3324.9625.2325.23107,700
22 Nov 202122.7923.4822.6323.4823.4882,600
19 Nov 202122.9023.0022.2622.3722.3770,400
18 Nov 202122.5522.5522.1522.2722.27147,400
17 Nov 202122.9523.0722.7022.7022.7078,700
16 Nov 202123.9623.9623.0923.0923.09105,200
15 Nov 202124.1724.1723.1023.1323.1395,300
12 Nov 202123.0123.4823.0023.0023.0070,400
11 Nov 202122.3822.9722.3622.9322.93122,500
10 Nov 202121.2621.2620.9320.9320.9379,600
09 Nov 202121.9821.9821.3521.3521.35161,300
08 Nov 202121.2921.4521.2221.3921.3954,500
05 Nov 202120.4821.5020.4821.0521.05429,800
04 Nov 202121.6421.7420.6820.7020.70115,900
03 Nov 202121.2721.4821.1721.4421.4480,100
02 Nov 202121.2521.2520.9520.9720.9791,400
01 Nov 202121.7921.7921.4021.4821.48127,400
29 Oct 202121.2521.2521.0021.1021.10118,200
28 Oct 202121.3021.4021.1121.4021.4063,700
27 Oct 202121.2621.6121.0221.1121.1176,700
26 Oct 202121.2121.8521.2121.6121.61106,100
25 Oct 202122.4222.4221.7421.9921.99114,300
22 Oct 202120.9621.5820.9621.4921.4974,300
21 Oct 202122.2222.2321.1121.3321.33108,100
20 Oct 202122.3622.3621.8021.9721.9780,700
19 Oct 202122.1922.1921.5422.0322.03112,900
18 Oct 202122.3722.3721.7421.8121.81163,000
15 Oct 202122.0522.0521.7021.8021.80157,600
14 Oct 202121.5721.9221.2221.8421.84105,000
13 Oct 202121.2021.2020.7020.8820.88115,100
12 Oct 202122.4422.4421.9022.1022.1094,800
11 Oct 202121.3022.4521.3022.2222.2295,600
08 Oct 202120.6321.1020.6320.9320.93108,600
07 Oct 202120.4020.8620.4020.8120.8167,500
06 Oct 202120.7020.8220.5020.8220.8262,000
05 Oct 202121.0221.0220.7020.9520.95124,100
04 Oct 202121.1321.5720.7420.7420.74154,500
01 Oct 202121.8221.8221.1821.4121.4149,900
30 Sept 202121.2721.8721.2721.4121.41118,400
29 Sept 202121.3721.6421.3721.4721.47107,900
28 Sept 202122.2122.2121.2721.3821.38153,200
27 Sept 202121.9623.4321.9623.1123.1172,900
24 Sept 202122.6722.6722.1922.3822.3873,900
23 Sept 202122.6522.7222.5522.6822.6860,200
22 Sept 202121.7522.5021.7522.2622.26149,800
21 Sept 202121.3522.1821.2021.2721.27212,100
20 Sept 202120.8821.4820.7221.3021.30322,400
17 Sept 202123.0823.0821.7221.8121.81157,100
16 Sept 202125.9625.9624.5124.5824.58113,400
15 Sept 202125.6826.5225.6826.4826.4849,900
14 Sept 202126.9026.9026.1826.1926.19105,000
13 Sept 202127.5027.5126.9626.9726.9747,700
10 Sept 202127.1027.1526.7227.0127.01148,400
09 Sept 202126.0326.6126.0326.5026.5055,100
08 Sept 202126.5127.0026.1826.3926.3983,800
08 Sept 20213.078 Dividend
07 Sept 202130.6030.6029.4429.9626.8873,200
03 Sept 202131.3631.3631.0031.2228.0147,500
02 Sept 202130.8030.9330.6830.8827.7181,800
01 Sept 202129.8130.0629.6530.0626.9797,300
31 Aug 202131.2631.2630.3430.3427.22125,200
30 Aug 202131.2032.0431.2031.8828.6064,200
27 Aug 202128.4029.7828.4029.6326.5984,600
26 Aug 202129.2229.2228.7828.8325.8738,100
25 Aug 202128.4529.6128.4529.6026.5659,700
24 Aug 202128.3029.0028.3028.8925.92108,500
23 Aug 202128.5028.5028.0528.3025.3981,400
20 Aug 202128.6629.3828.6629.3826.3659,900
19 Aug 202129.5829.5828.5828.5925.65109,800
18 Aug 202130.7830.8930.4230.5527.4185,700
17 Aug 202131.6332.0830.9231.2027.9993,600
16 Aug 202133.0133.0131.6232.0828.7846,500
13 Aug 202132.6633.1432.3733.0529.6544,900
12 Aug 202133.3233.5532.9133.2029.7981,900
11 Aug 202133.5033.5033.3433.3929.9636,800
10 Aug 202133.2133.4733.1033.3929.9680,000
09 Aug 202133.6433.6433.4533.4930.0556,800
06 Aug 202134.4734.4733.9434.0530.5567,200
05 Aug 202134.7335.2434.3234.4730.9364,300
04 Aug 202135.7035.9935.4235.6732.0141,000
03 Aug 202135.5535.7035.3035.6431.9827,700
02 Aug 202136.2736.2735.8435.8932.2024,900
30 July 202137.0537.1436.7336.8333.0560,400
29 July 202138.4039.4038.4039.3935.3437,900
28 July 202138.2338.4337.8538.4034.4536,900
27 July 202137.8738.0037.7437.7733.8947,900
26 July 202137.4038.2537.4038.2534.3233,000
23 July 202137.3637.5437.1037.4133.5762,800
22 July 202137.8137.8136.7536.7732.9995,000
21 July 202137.4637.9037.4637.8133.9334,400
20 July 202137.5237.5236.7737.4133.5752,600
19 July 202137.7137.7136.0936.5032.7515,700
16 July 202138.0138.3037.5237.5833.7237,400
15 July 202137.6037.9837.6037.9334.0347,500
14 July 202137.9538.0037.6637.6633.7926,800
13 July 202138.2738.2737.4037.8433.9534,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...