Canada Markets closed

Fortescue Metals Group Limited (FSUGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
29.89-0.83 (-2.70%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202231.1031.1029.7429.8929.8944,800
Jan. 20, 202230.1431.6130.1430.7230.72163,800
Jan. 19, 202229.8730.0129.5029.8129.8144,300
Jan. 18, 202230.6130.6129.6529.6829.6850,300
Jan. 14, 202231.1331.1330.4230.5530.55104,100
Jan. 13, 202230.2631.3930.2630.8730.8755,800
Jan. 12, 202230.2330.8730.2330.8730.8735,000
Jan. 11, 202229.9530.3729.8030.3430.34106,700
Jan. 10, 202229.5529.6029.2729.4129.4191,000
Jan. 07, 202229.4029.7529.2129.6529.6553,400
Jan. 06, 202228.6428.9528.4628.7328.7331,400
Jan. 05, 202229.0029.2428.8928.9628.9650,100
Jan. 04, 202228.0329.7728.0328.9128.9136,300
Jan. 03, 202228.1028.1127.9027.9027.9030,800
Dec. 31, 202127.9428.0827.9028.0728.0713,400
Dec. 30, 202128.5028.6626.9927.8527.8548,400
Dec. 29, 202128.0828.2428.0228.0528.0561,000
Dec. 28, 202128.1028.1027.8828.0728.0740,300
Dec. 27, 202128.0328.1827.8728.0028.0027,100
Dec. 23, 202128.6428.6427.5028.0028.0076,800
Dec. 22, 202128.3828.6127.8328.0728.0781,300
Dec. 21, 202127.7128.4527.7128.3828.3862,400
Dec. 20, 202126.9327.9326.9327.5727.5741,300
Dec. 17, 202127.5627.5627.0627.0627.0654,000
Dec. 16, 202127.1227.2326.5527.0927.0950,000
Dec. 15, 202126.3926.6826.1726.5926.5940,700
Dec. 14, 202126.9626.9626.2326.3926.3968,500
Dec. 13, 202126.1926.3326.0126.0226.0276,600
Dec. 10, 202126.7426.7425.8725.9525.9531,000
Dec. 09, 202126.8026.8025.6725.9925.9937,100
Dec. 08, 202125.7425.8125.5125.6625.6654,800
Dec. 07, 202125.0025.4424.8025.3525.3571,600
Dec. 06, 202123.5124.3823.5124.3524.3598,100
Dec. 03, 202124.3725.0823.5223.8023.8081,200
Dec. 02, 202124.4024.9424.4024.9124.91112,500
Dec. 01, 202124.6824.8624.3424.4024.40195,200
Nov. 30, 202124.9824.9823.8624.3624.36232,200
Nov. 29, 202125.4025.8125.1125.3125.3198,500
Nov. 26, 202125.1525.1523.9424.3324.3332,200
Nov. 24, 202125.5025.5025.1225.3925.39124,100
Nov. 23, 202124.9625.3324.9625.2325.23107,700
Nov. 22, 202122.7923.4822.6323.4823.4882,600
Nov. 19, 202122.9023.0022.2622.3722.3770,400
Nov. 18, 202122.5522.5522.1522.2722.27147,400
Nov. 17, 202122.9523.0722.7022.7022.7078,700
Nov. 16, 202123.9623.9623.0923.0923.09105,200
Nov. 15, 202124.1724.1723.1023.1323.1395,300
Nov. 12, 202123.0123.4823.0023.0023.0070,400
Nov. 11, 202122.3822.9722.3622.9322.93122,500
Nov. 10, 202121.2621.2620.9320.9320.9379,600
Nov. 09, 202121.9821.9821.3521.3521.35161,300
Nov. 08, 202121.2921.4521.2221.3921.3954,500
Nov. 05, 202120.4821.5020.4821.0521.05429,800
Nov. 04, 202121.6421.7420.6820.7020.70115,900
Nov. 03, 202121.2721.4821.1721.4421.4480,100
Nov. 02, 202121.2521.2520.9520.9720.9791,400
Nov. 01, 202121.7921.7921.4021.4821.48127,400
Oct. 29, 202121.2521.2521.0021.1021.10118,200
Oct. 28, 202121.3021.4021.1121.4021.4063,700
Oct. 27, 202121.2621.6121.0221.1121.1176,700
Oct. 26, 202121.2121.8521.2121.6121.61106,100
Oct. 25, 202122.4222.4221.7421.9921.99114,300
Oct. 22, 202120.9621.5820.9621.4921.4974,300
Oct. 21, 202122.2222.2321.1121.3321.33108,100
Oct. 20, 202122.3622.3621.8021.9721.9780,700
Oct. 19, 202122.1922.1921.5422.0322.03112,900
Oct. 18, 202122.3722.3721.7421.8121.81163,000
Oct. 15, 202122.0522.0521.7021.8021.80157,600
Oct. 14, 202121.5721.9221.2221.8421.84105,000
Oct. 13, 202121.2021.2020.7020.8820.88115,100
Oct. 12, 202122.4422.4421.9022.1022.1094,800
Oct. 11, 202121.3022.4521.3022.2222.2295,600
Oct. 08, 202120.6321.1020.6320.9320.93108,600
Oct. 07, 202120.4020.8620.4020.8120.8167,500
Oct. 06, 202120.7020.8220.5020.8220.8262,000
Oct. 05, 202121.0221.0220.7020.9520.95124,100
Oct. 04, 202121.1321.5720.7420.7420.74154,500
Oct. 01, 202121.8221.8221.1821.4121.4149,900
Sep. 30, 202121.2721.8721.2721.4121.41118,400
Sep. 29, 202121.3721.6421.3721.4721.47107,900
Sep. 28, 202122.2122.2121.2721.3821.38153,200
Sep. 27, 202121.9623.4321.9623.1123.1172,900
Sep. 24, 202122.6722.6722.1922.3822.3873,900
Sep. 23, 202122.6522.7222.5522.6822.6860,200
Sep. 22, 202121.7522.5021.7522.2622.26149,800
Sep. 21, 202121.3522.1821.2021.2721.27212,100
Sep. 20, 202120.8821.4820.7221.3021.30322,400
Sep. 17, 202123.0823.0821.7221.8121.81157,100
Sep. 16, 202125.9625.9624.5124.5824.58113,400
Sep. 15, 202125.6826.5225.6826.4826.4849,900
Sep. 14, 202126.9026.9026.1826.1926.19105,000
Sep. 13, 202127.5027.5126.9626.9726.9747,700
Sep. 10, 202127.1027.1526.7227.0127.01148,400
Sep. 09, 202126.0326.6126.0326.5026.5055,100
Sep. 08, 202126.5127.0026.1826.3926.3983,800
Sep. 08, 20213.07807 Dividend
Sep. 07, 202130.6030.6029.4429.9626.8873,200
Sep. 03, 202131.3631.3631.0031.2228.0147,500
Sep. 02, 202130.8030.9330.6830.8827.7181,800
Sep. 01, 202129.8130.0629.6530.0626.9797,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...