Fortescue Metals Group Limited (FSUGY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

22.30

-0.49

(-2.13%)

At close: 03:50PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 06, 2022	22.47	22.61	22.26	22.30	22.30	339,900
Jul 05, 2022	23.30	23.30	22.50	22.79	22.79	243,800
Jul 01, 2022	22.46	23.15	22.46	23.11	23.11	112,100
Jun 30, 2022	24.40	24.40	23.60	24.01	24.01	89,300
Jun 29, 2022	25.22	25.22	25.02	25.07	25.07	39,500
Jun 28, 2022	26.41	26.41	25.13	25.25	25.25	126,600
Jun 27, 2022	25.07	25.10	24.78	24.88	24.88	46,100
Jun 24, 2022	23.63	24.50	23.63	24.49	24.49	76,600
Jun 23, 2022	23.95	23.95	23.46	23.66	23.66	60,600
Jun 22, 2022	23.54	24.50	23.54	24.15	24.15	91,700
Jun 21, 2022	25.03	25.19	24.50	24.83	24.83	61,100
Jun 17, 2022	26.70	26.70	25.44	25.49	25.49	143,000
Jun 16, 2022	27.08	27.23	26.62	26.90	26.90	96,700
Jun 15, 2022	27.18	28.19	27.18	27.62	27.62	72,600
Jun 14, 2022	26.70	27.05	26.45	26.74	26.74	59,700
Jun 13, 2022	29.08	29.08	28.07	28.26	28.26	64,100
Jun 10, 2022	29.86	30.00	29.50	29.69	29.69	37,500
Jun 09, 2022	30.90	30.97	30.37	30.56	30.56	19,400
Jun 08, 2022	31.50	31.50	30.90	30.91	30.91	30,700
Jun 07, 2022	30.47	31.14	30.47	31.14	31.14	36,300
Jun 06, 2022	30.66	31.00	30.66	30.80	30.80	173,000
Jun 03, 2022	30.77	30.89	30.60	30.67	30.67	50,400
Jun 02, 2022	29.76	30.47	29.76	30.43	30.43	93,100
Jun 01, 2022	29.93	30.29	29.28	29.44	29.44	39,900
May 31, 2022	28.38	29.24	28.38	28.90	28.90	52,400
May 27, 2022	28.40	28.55	28.29	28.55	28.55	51,600
May 26, 2022	28.50	29.01	28.27	29.00	29.00	48,600
May 25, 2022	29.18	29.53	29.14	29.44	29.44	19,600
May 24, 2022	29.60	29.80	29.31	29.80	29.80	52,500
May 23, 2022	29.02	29.96	29.02	29.96	29.96	79,800
May 20, 2022	28.51	28.51	27.96	28.40	28.40	67,000
May 19, 2022	26.78	27.57	26.78	27.46	27.46	37,700
May 18, 2022	27.50	27.99	26.75	26.75	26.75	58,400
May 17, 2022	27.53	27.70	27.36	27.68	27.68	44,900
May 16, 2022	26.69	26.77	26.28	26.74	26.74	46,400
May 13, 2022	26.90	27.08	26.68	27.00	27.00	37,500
May 12, 2022	26.93	26.93	25.75	26.16	26.16	54,300
May 11, 2022	27.19	27.69	26.85	27.00	27.00	70,800
May 10, 2022	26.80	26.88	26.29	26.46	26.46	57,500
May 09, 2022	27.30	27.41	26.55	26.60	26.60	63,400
May 06, 2022	29.02	29.30	28.89	28.89	28.89	123,600
May 05, 2022	29.65	29.77	28.75	28.96	28.96	53,700
May 04, 2022	29.10	29.65	28.59	29.65	29.65	41,200
May 03, 2022	30.24	30.24	29.13	29.20	29.20	108,300
May 02, 2022	30.20	30.35	29.65	30.35	30.35	36,600
Apr 29, 2022	31.00	31.00	30.15	30.15	30.15	27,700
Apr 28, 2022	30.53	31.05	30.53	31.02	31.02	43,900
Apr 27, 2022	28.97	29.23	28.61	29.01	29.01	71,400
Apr 26, 2022	29.00	29.00	27.91	28.07	28.07	72,800
Apr 25, 2022	29.80	29.82	28.27	28.72	28.72	81,000
Apr 22, 2022	30.71	30.71	29.96	29.96	29.96	85,000
Apr 21, 2022	31.71	31.79	30.51	30.82	30.82	52,300
Apr 20, 2022	31.82	32.25	31.60	31.71	31.71	31,600
Apr 19, 2022	31.00	32.47	31.00	32.02	32.02	65,500
Apr 18, 2022	32.10	32.16	31.95	32.00	32.00	66,200
Apr 14, 2022	32.26	32.26	31.99	32.06	32.06	15,700
Apr 13, 2022	32.61	32.61	31.34	31.92	31.92	47,600
Apr 12, 2022	31.87	31.87	31.28	31.49	31.49	47,200
Apr 11, 2022	31.89	31.89	31.16	31.16	31.16	43,700
Apr 08, 2022	33.00	33.10	32.55	32.93	32.93	54,000
Apr 07, 2022	32.60	32.99	32.50	32.80	32.80	48,200
Apr 06, 2022	33.40	33.40	32.20	32.37	32.37	93,600
Apr 05, 2022	32.40	33.00	32.15	32.53	32.53	51,800
Apr 04, 2022	32.26	32.82	32.26	32.66	32.66	86,400
Apr 01, 2022	31.56	31.76	31.49	31.76	31.76	34,500
Mar 31, 2022	31.86	31.86	30.80	30.80	30.80	48,500
Mar 30, 2022	29.65	30.53	29.65	30.30	30.30	74,500
Mar 29, 2022	28.95	29.56	28.95	29.26	29.26	54,100
Mar 28, 2022	29.00	29.06	28.75	29.06	29.06	17,800
Mar 25, 2022	28.15	29.26	28.15	29.25	29.25	59,300
Mar 24, 2022	28.49	28.65	28.25	28.47	28.47	27,300
Mar 23, 2022	28.05	28.57	28.05	28.41	28.41	151,300
Mar 22, 2022	28.70	28.99	27.78	28.01	28.01	114,000
Mar 21, 2022	27.76	28.59	27.76	28.53	28.53	57,300
Mar 18, 2022	26.53	27.75	26.53	27.74	27.74	46,700
Mar 17, 2022	27.47	27.47	26.17	26.94	26.94	43,300
Mar 16, 2022	25.40	25.75	25.33	25.75	25.75	60,000
Mar 15, 2022	25.10	25.10	24.42	24.61	24.61	93,100
Mar 14, 2022	26.02	26.92	25.15	25.15	25.15	75,900
Mar 11, 2022	27.78	27.78	26.50	26.55	26.55	41,900
Mar 10, 2022	26.51	27.10	26.50	26.85	26.85	66,200
Mar 09, 2022	27.07	27.61	27.07	27.15	27.15	53,600
Mar 08, 2022	28.00	28.00	26.81	26.98	26.98	74,900
Mar 07, 2022	28.01	29.00	28.01	28.37	28.37	61,500
Mar 04, 2022	28.00	28.03	27.61	28.00	28.00	45,400
Mar 03, 2022	28.33	28.79	28.00	28.20	28.20	63,300
Mar 02, 2022	26.51	27.70	26.50	27.59	27.59	99,000
Mar 01, 2022	26.30	26.33	25.50	25.54	25.54	76,700
Feb 28, 2022	26.80	26.80	26.11	26.48	26.48	95,400
Feb 25, 2022	25.70	26.64	25.65	26.45	26.45	91,600
Feb 25, 2022	1.235 Dividend
Feb 24, 2022	25.88	27.50	25.88	26.66	25.42	100,800
Feb 23, 2022	28.50	28.50	27.80	27.83	26.54	83,700
Feb 22, 2022	28.02	28.33	27.89	28.04	26.74	72,500
Feb 18, 2022	29.00	29.00	28.34	28.34	27.03	27,900
Feb 17, 2022	28.63	29.80	28.63	29.14	27.79	64,800
Feb 16, 2022	30.94	30.94	30.01	30.65	29.23	64,200
Feb 15, 2022	31.49	31.49	30.54	30.94	29.51	54,700
Feb 14, 2022	33.00	33.00	31.75	31.82	30.35	50,300
Feb 11, 2022	33.00	33.00	32.28	32.38	30.88	59,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,729.66-104.50(-0.55%)

S&P 5003,845.08+13.69(+0.36%)

DOW31,037.68+69.86(+0.23%)

CAD/USD0.7667-0.0005(-0.06%)

CRUDE OIL97.64-0.89(-0.90%)

BTC-CAD26,653.39+545.06(+2.09%)

Fortescue Metals Group Limited (FSUGY)

S&P/TSX
18,729.66
-104.50(-0.55%)

S&P 500
3,845.08
+13.69(+0.36%)

DOW
31,037.68
+69.86(+0.23%)

CAD/USD
0.7667
-0.0005(-0.06%)

CRUDE OIL
97.64
-0.89(-0.90%)

BTC-CAD
26,653.39
+545.06(+2.09%)