Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202222.4722.6122.2622.3022.30339,900
Jul 05, 202223.3023.3022.5022.7922.79243,800
Jul 01, 202222.4623.1522.4623.1123.11112,100
Jun 30, 202224.4024.4023.6024.0124.0189,300
Jun 29, 202225.2225.2225.0225.0725.0739,500
Jun 28, 202226.4126.4125.1325.2525.25126,600
Jun 27, 202225.0725.1024.7824.8824.8846,100
Jun 24, 202223.6324.5023.6324.4924.4976,600
Jun 23, 202223.9523.9523.4623.6623.6660,600
Jun 22, 202223.5424.5023.5424.1524.1591,700
Jun 21, 202225.0325.1924.5024.8324.8361,100
Jun 17, 202226.7026.7025.4425.4925.49143,000
Jun 16, 202227.0827.2326.6226.9026.9096,700
Jun 15, 202227.1828.1927.1827.6227.6272,600
Jun 14, 202226.7027.0526.4526.7426.7459,700
Jun 13, 202229.0829.0828.0728.2628.2664,100
Jun 10, 202229.8630.0029.5029.6929.6937,500
Jun 09, 202230.9030.9730.3730.5630.5619,400
Jun 08, 202231.5031.5030.9030.9130.9130,700
Jun 07, 202230.4731.1430.4731.1431.1436,300
Jun 06, 202230.6631.0030.6630.8030.80173,000
Jun 03, 202230.7730.8930.6030.6730.6750,400
Jun 02, 202229.7630.4729.7630.4330.4393,100
Jun 01, 202229.9330.2929.2829.4429.4439,900
May 31, 202228.3829.2428.3828.9028.9052,400
May 27, 202228.4028.5528.2928.5528.5551,600
May 26, 202228.5029.0128.2729.0029.0048,600
May 25, 202229.1829.5329.1429.4429.4419,600
May 24, 202229.6029.8029.3129.8029.8052,500
May 23, 202229.0229.9629.0229.9629.9679,800
May 20, 202228.5128.5127.9628.4028.4067,000
May 19, 202226.7827.5726.7827.4627.4637,700
May 18, 202227.5027.9926.7526.7526.7558,400
May 17, 202227.5327.7027.3627.6827.6844,900
May 16, 202226.6926.7726.2826.7426.7446,400
May 13, 202226.9027.0826.6827.0027.0037,500
May 12, 202226.9326.9325.7526.1626.1654,300
May 11, 202227.1927.6926.8527.0027.0070,800
May 10, 202226.8026.8826.2926.4626.4657,500
May 09, 202227.3027.4126.5526.6026.6063,400
May 06, 202229.0229.3028.8928.8928.89123,600
May 05, 202229.6529.7728.7528.9628.9653,700
May 04, 202229.1029.6528.5929.6529.6541,200
May 03, 202230.2430.2429.1329.2029.20108,300
May 02, 202230.2030.3529.6530.3530.3536,600
Apr 29, 202231.0031.0030.1530.1530.1527,700
Apr 28, 202230.5331.0530.5331.0231.0243,900
Apr 27, 202228.9729.2328.6129.0129.0171,400
Apr 26, 202229.0029.0027.9128.0728.0772,800
Apr 25, 202229.8029.8228.2728.7228.7281,000
Apr 22, 202230.7130.7129.9629.9629.9685,000
Apr 21, 202231.7131.7930.5130.8230.8252,300
Apr 20, 202231.8232.2531.6031.7131.7131,600
Apr 19, 202231.0032.4731.0032.0232.0265,500
Apr 18, 202232.1032.1631.9532.0032.0066,200
Apr 14, 202232.2632.2631.9932.0632.0615,700
Apr 13, 202232.6132.6131.3431.9231.9247,600
Apr 12, 202231.8731.8731.2831.4931.4947,200
Apr 11, 202231.8931.8931.1631.1631.1643,700
Apr 08, 202233.0033.1032.5532.9332.9354,000
Apr 07, 202232.6032.9932.5032.8032.8048,200
Apr 06, 202233.4033.4032.2032.3732.3793,600
Apr 05, 202232.4033.0032.1532.5332.5351,800
Apr 04, 202232.2632.8232.2632.6632.6686,400
Apr 01, 202231.5631.7631.4931.7631.7634,500
Mar 31, 202231.8631.8630.8030.8030.8048,500
Mar 30, 202229.6530.5329.6530.3030.3074,500
Mar 29, 202228.9529.5628.9529.2629.2654,100
Mar 28, 202229.0029.0628.7529.0629.0617,800
Mar 25, 202228.1529.2628.1529.2529.2559,300
Mar 24, 202228.4928.6528.2528.4728.4727,300
Mar 23, 202228.0528.5728.0528.4128.41151,300
Mar 22, 202228.7028.9927.7828.0128.01114,000
Mar 21, 202227.7628.5927.7628.5328.5357,300
Mar 18, 202226.5327.7526.5327.7427.7446,700
Mar 17, 202227.4727.4726.1726.9426.9443,300
Mar 16, 202225.4025.7525.3325.7525.7560,000
Mar 15, 202225.1025.1024.4224.6124.6193,100
Mar 14, 202226.0226.9225.1525.1525.1575,900
Mar 11, 202227.7827.7826.5026.5526.5541,900
Mar 10, 202226.5127.1026.5026.8526.8566,200
Mar 09, 202227.0727.6127.0727.1527.1553,600
Mar 08, 202228.0028.0026.8126.9826.9874,900
Mar 07, 202228.0129.0028.0128.3728.3761,500
Mar 04, 202228.0028.0327.6128.0028.0045,400
Mar 03, 202228.3328.7928.0028.2028.2063,300
Mar 02, 202226.5127.7026.5027.5927.5999,000
Mar 01, 202226.3026.3325.5025.5425.5476,700
Feb 28, 202226.8026.8026.1126.4826.4895,400
Feb 25, 202225.7026.6425.6526.4526.4591,600
Feb 25, 20221.235 Dividend
Feb 24, 202225.8827.5025.8826.6625.42100,800
Feb 23, 202228.5028.5027.8027.8326.5483,700
Feb 22, 202228.0228.3327.8928.0426.7472,500
Feb 18, 202229.0029.0028.3428.3427.0327,900
Feb 17, 202228.6329.8028.6329.1427.7964,800
Feb 16, 202230.9430.9430.0130.6529.2364,200
Feb 15, 202231.4931.4930.5430.9429.5154,700
Feb 14, 202233.0033.0031.7531.8230.3550,300
Feb 11, 202233.0033.0032.2832.3830.8859,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...