Canada markets close in 2 minutes

Fortescue Ltd (FSUGY)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
23.56+0.86 (+3.79%)
As of 03:23PM EDT. Market open.
Time Period:
Sept 13, 2023 - Sept 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202423.2623.5823.2623.5623.5612,720
Sept 12, 202422.9222.9222.2322.6722.67153,800
Sept 11, 202421.6221.9721.4121.9721.97209,700
Sept 10, 202421.1821.7421.1121.3921.39353,200
Sept 09, 202422.0022.0021.5021.7421.74269,800
Sept 09, 20241.205 Dividend
Sept 06, 202423.0123.1022.4522.6221.42242,900
Sept 05, 202423.2023.2022.8623.0421.81245,400
Sept 04, 202423.3023.4322.9823.3322.09100,500
Sept 03, 202424.4524.4523.2523.3022.06132,100
Aug 30, 202425.3525.3524.5724.6923.37172,600
Aug 29, 202425.3025.4424.9825.3023.9575,400
Aug 28, 202425.2825.2824.7224.7823.4673,600
Aug 27, 202425.0225.2525.0225.1623.8276,600
Aug 26, 202424.9325.0024.4125.0023.6769,900
Aug 23, 202424.2024.5324.1524.4623.1668,500
Aug 22, 202424.6324.6424.2824.3223.0283,000
Aug 21, 202424.1325.1723.7224.4423.1483,500
Aug 20, 202423.9523.9523.0923.1421.9182,200
Aug 19, 202422.4623.4422.4623.0821.8590,100
Aug 16, 202423.2323.3722.8923.1021.8758,700
Aug 15, 202422.9022.9022.6022.7921.58154,200
Aug 14, 202423.7523.7522.8322.9321.7175,900
Aug 13, 202423.3924.3723.3924.2722.98167,000
Aug 12, 202424.4224.4223.9924.1322.84130,700
Aug 09, 202424.3524.5024.1724.4623.1699,900
Aug 08, 202424.4224.4223.9524.1522.86247,000
Aug 07, 202424.0224.6823.8923.9422.66217,300
Aug 06, 202423.9024.4322.1224.2122.92297,200
Aug 05, 202423.2324.1423.2323.7822.51183,400
Aug 02, 202424.3024.4623.9624.1922.9095,600
Aug 01, 202424.9525.3224.1024.2923.00101,800
Jul 31, 202424.7825.2124.7225.1323.79121,300
Jul 30, 202424.1124.7023.8224.2622.97133,700
Jul 29, 202425.3125.3124.6924.6923.37241,000
Jul 26, 202426.1027.1526.1026.9325.5064,900
Jul 25, 202426.9027.0726.4426.8425.41101,000
Jul 24, 202428.1428.2527.8527.8526.3739,500
Jul 23, 202428.2029.0027.9028.1826.6841,200
Jul 22, 202428.3728.9728.3728.9727.4355,500
Jul 19, 202428.9128.9428.6828.6927.1642,400
Jul 18, 202429.5729.5729.0529.0627.5147,700
Jul 17, 202429.9530.0029.7029.7528.1763,200
Jul 16, 202430.5730.5729.9530.1728.5634,500
Jul 15, 202430.3230.4030.1630.1628.5540,800
Jul 12, 202430.0730.3330.0330.3328.7161,700
Jul 11, 202429.6629.6929.4129.5727.9955,000
Jul 10, 202429.8629.8629.1329.3527.7938,900
Jul 09, 202429.3229.4229.1529.1727.6252,700
Jul 08, 202429.6629.7729.6629.7028.1254,100
Jul 05, 202429.7730.3329.7730.1028.5049,000
Jul 03, 202429.6430.0029.6129.9828.3852,800
Jul 02, 202428.2028.9328.2028.8227.2891,700
Jul 01, 202429.5029.5028.9429.0027.4660,900
Jun 28, 202429.3529.3528.4128.6527.1247,300
Jun 27, 202428.8729.0128.7028.8027.2736,800
Jun 26, 202428.6528.6528.4528.6227.1044,300
Jun 25, 202428.3829.6928.3828.5527.0374,500
Jun 24, 202428.2028.8628.2028.4526.9388,200
Jun 21, 202429.7529.7528.6828.8527.3140,300
Jun 20, 202429.4129.4329.2129.3127.7547,600
Jun 18, 202428.2329.2028.2328.8427.3098,400
Jun 17, 202430.9330.9330.1730.3028.69108,500
Jun 14, 202430.7230.7230.4730.6929.0637,900
Jun 13, 202431.3131.4430.8831.1429.4854,300
Jun 12, 202431.2531.7031.0931.1729.5153,100
Jun 11, 202431.7831.7830.4131.1329.4793,800
Jun 10, 202432.5932.5931.8232.2230.5031,100
Jun 07, 202432.1632.1631.8431.9730.2720,300
Jun 06, 202432.1732.5232.0932.1630.4551,300
Jun 05, 202432.5032.5032.0032.3530.6363,600
Jun 04, 202431.1932.5031.1932.0330.3284,200
Jun 03, 202433.0733.0732.5532.5830.8446,500
May 31, 202432.1033.1832.1033.1131.3550,300
May 30, 202433.2533.2532.8733.1331.3742,400
May 29, 202434.5034.5033.6733.7331.9333,400
May 28, 202435.7035.8534.8034.8332.9746,400
May 24, 202435.4235.7035.4235.7033.8025,600
May 23, 202435.7035.7335.0735.1633.2945,400
May 22, 202435.9635.9735.3735.3733.4958,500
May 21, 202436.7836.7836.0836.2334.3016,000
May 20, 202436.7336.8736.4936.7534.7920,300
May 17, 202436.0536.7436.0036.7434.7828,000
May 16, 202435.3935.6235.3735.6233.7223,900
May 15, 202434.9335.0634.4334.9733.1123,600
May 14, 202434.8934.9334.5034.9333.0745,400
May 13, 202434.5934.8034.5434.5432.7023,600
May 10, 202433.6835.0233.6835.0033.1419,700
May 09, 202434.7435.0434.7434.8833.0230,400
May 08, 202435.2235.2234.7634.9633.1019,100
May 07, 202435.0535.5035.0535.5033.6135,500
May 06, 202434.6234.9934.6234.8933.0330,000
May 03, 202433.9834.2933.9634.1632.3426,800
May 02, 202433.1033.9333.0233.6631.8768,500
May 01, 202433.0233.3132.8032.9431.1920,200
Apr 30, 202434.7034.7033.3733.3731.5932,500
Apr 29, 202433.4834.0233.4834.0232.2159,400
Apr 26, 202434.0034.0033.1333.3931.6165,800
Apr 25, 202431.7432.1331.6632.1330.4233,800
Apr 24, 202432.2432.4732.1532.3230.6039,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...