Canada markets open in 7 hours 38 minutes

Fortescue Ltd (FSUGY)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
28.69-0.03 (-0.10%)
At close: 04:00PM EDT
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202428.9128.9428.6828.6928.6942,400
Jul 18, 202429.5729.5729.0529.0629.0647,700
Jul 17, 202429.9530.0029.7029.7529.7563,200
Jul 16, 202430.5730.5729.9530.1730.1734,500
Jul 15, 202430.3230.4030.1630.1630.1640,800
Jul 12, 202430.0730.3330.0330.3330.3361,700
Jul 11, 202429.6629.6929.4129.5729.5755,000
Jul 10, 202429.8629.8629.1329.3529.3538,900
Jul 09, 202429.3229.4229.1529.1729.1752,700
Jul 08, 202429.6629.7729.6629.7029.7054,100
Jul 05, 202429.7730.3329.7730.1030.1049,000
Jul 03, 202429.6430.0029.6129.9829.9852,800
Jul 02, 202428.2028.9328.2028.8228.8291,700
Jul 01, 202429.5029.5028.9429.0029.0060,900
Jun 28, 202429.3529.3528.4128.6528.6547,300
Jun 27, 202428.8729.0128.7028.8028.8036,800
Jun 26, 202428.6528.6528.4528.6228.6244,300
Jun 25, 202428.3829.6928.3828.5528.5574,500
Jun 24, 202428.2028.8628.2028.4528.4588,200
Jun 21, 202429.7529.7528.6828.8528.8540,300
Jun 20, 202429.4129.4329.2129.3129.3147,600
Jun 18, 202428.2329.2028.2328.8428.8498,400
Jun 17, 202430.9330.9330.1730.3030.30108,500
Jun 14, 202430.7230.7230.4730.6930.6937,900
Jun 13, 202431.3131.4430.8831.1431.1454,300
Jun 12, 202431.2531.7031.0931.1731.1753,100
Jun 11, 202431.7831.7830.4131.1331.1393,800
Jun 10, 202432.5932.5931.8232.2232.2231,100
Jun 07, 202432.1632.1631.8431.9731.9720,300
Jun 06, 202432.1732.5232.0932.1632.1651,300
Jun 05, 202432.5032.5032.0032.3532.3563,600
Jun 04, 202431.1932.5031.1932.0332.0384,200
Jun 03, 202433.0733.0732.5532.5832.5846,500
May 31, 202432.1033.1832.1033.1133.1150,300
May 30, 202433.2533.2532.8733.1333.1342,400
May 29, 202434.5034.5033.6733.7333.7333,400
May 28, 202435.7035.8534.8034.8334.8346,400
May 24, 202435.4235.7035.4235.7035.7025,600
May 23, 202435.7035.7335.0735.1635.1645,400
May 22, 202435.9635.9735.3735.3735.3758,500
May 21, 202436.7836.7836.0836.2336.2316,000
May 20, 202436.7336.8736.4936.7536.7520,300
May 17, 202436.0536.7436.0036.7436.7428,000
May 16, 202435.3935.6235.3735.6235.6223,900
May 15, 202434.9335.0634.4334.9734.9723,600
May 14, 202434.8934.9334.5034.9334.9345,400
May 13, 202434.5934.8034.5434.5434.5423,600
May 10, 202433.6835.0233.6835.0035.0019,700
May 09, 202434.7435.0434.7434.8834.8830,400
May 08, 202435.2235.2234.7634.9634.9619,100
May 07, 202435.0535.5035.0535.5035.5035,500
May 06, 202434.6234.9934.6234.8934.8930,000
May 03, 202433.9834.2933.9634.1634.1626,800
May 02, 202433.1033.9333.0233.6633.6668,500
May 01, 202433.0233.3132.8032.9432.9420,200
Apr 30, 202434.7034.7033.3733.3733.3732,500
Apr 29, 202433.4834.0233.4834.0234.0259,400
Apr 26, 202434.0034.0033.1333.3933.3965,800
Apr 25, 202431.7432.1331.6632.1332.1333,800
Apr 24, 202432.2432.4732.1532.3232.3239,500
Apr 23, 202432.1932.1931.5631.8431.8469,600
Apr 22, 202431.7732.0031.5931.9931.99111,600
Apr 19, 202431.9232.0331.8731.9831.9823,500
Apr 18, 202432.3132.5332.1632.2132.2131,600
Apr 17, 202432.9633.1132.6032.7432.7445,900
Apr 16, 202432.3032.3031.7331.9531.9558,400
Apr 15, 202434.0634.0632.9232.9332.9322,400
Apr 12, 202433.7533.8933.1033.1033.1037,200
Apr 11, 202433.4633.6033.0633.5033.5028,300
Apr 10, 202434.4534.4533.3833.6933.6934,400
Apr 09, 202433.9633.9633.5033.9033.9044,600
Apr 08, 202433.2333.5033.2033.4533.4554,400
Apr 05, 202432.5032.5832.3932.4932.4938,200
Apr 04, 202432.9633.0332.3132.3132.3132,800
Apr 03, 202432.8533.1332.8133.0933.09109,500
Apr 02, 202432.8633.2632.8633.2133.2180,200
Apr 01, 202434.5034.5033.2733.6833.6857,200
Mar 28, 202433.3033.5833.3033.4333.4316,000
Mar 27, 202432.7533.2332.7533.2333.2327,500
Mar 26, 202432.9932.9932.7032.7432.7439,700
Mar 25, 202432.5433.5032.5433.2733.2761,000
Mar 22, 202432.2132.4732.1832.1832.1835,900
Mar 21, 202433.1533.3432.9833.1633.1665,400
Mar 20, 202432.2532.7932.0832.6932.6924,000
Mar 19, 202431.5032.0331.5031.8331.8346,200
Mar 18, 202431.3031.3031.1431.2131.2135,800
Mar 15, 202431.2931.3631.1831.3431.3478,300
Mar 14, 202432.3832.3931.8532.0432.0483,100
Mar 13, 202432.5033.1132.5033.1133.1134,700
Mar 12, 202433.0433.0432.7032.8432.8435,100
Mar 11, 202432.7433.0432.7432.9232.9227,900
Mar 08, 202434.5834.5833.9033.9033.9030,900
Mar 07, 202434.1634.8934.1634.6534.6524,500
Mar 06, 202433.7034.1533.7033.9033.9033,000
Mar 05, 202433.1033.7233.0133.5433.5427,200
Mar 04, 202433.5033.7731.8233.1033.1051,800
Mar 01, 202434.0434.3333.9134.3334.3325,500
Mar 01, 20241.415 Dividend
Feb 29, 202435.8635.8635.0935.0933.6729,800
Feb 28, 202436.0036.0035.1035.3333.9116,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...