Canada markets closed

Fortescue Metals Group Limited (FSUGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
27.11-0.10 (-0.37%)
At close: 03:57PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202226.9027.2526.4927.1127.1147,000
Dec 01, 202227.0227.2727.0227.2127.2132,300
Nov 30, 202226.3126.7325.8026.6226.6249,900
Nov 29, 202226.0026.2725.9226.1226.1234,600
Nov 28, 202225.3725.6025.3125.3725.3780,000
Nov 25, 202225.7025.8625.5825.6825.6813,000
Nov 23, 202225.6025.8025.5125.7925.7926,000
Nov 22, 202225.6425.8325.2525.8325.8334,300
Nov 21, 202224.8325.5124.8325.4525.4573,600
Nov 18, 202226.2026.6726.2026.5926.5930,500
Nov 17, 202226.0026.0025.3425.8725.8757,500
Nov 16, 202226.4826.8726.2526.3426.3476,300
Nov 15, 202226.3326.4526.1526.3126.3140,100
Nov 14, 202225.7026.3025.7026.1626.1660,700
Nov 11, 202223.0024.5023.0024.3124.3192,300
Nov 10, 202221.8022.7921.8022.7922.7952,200
Nov 09, 202222.3022.3021.7421.7421.74130,700
Nov 08, 202222.1622.2321.2622.2322.23190,500
Nov 07, 202222.3022.3021.6521.8121.8196,700
Nov 04, 202221.1621.6420.8921.4821.48179,200
Nov 03, 202219.0019.4419.0019.3719.37182,200
Nov 02, 202219.9120.1419.3519.3519.35200,400
Nov 01, 202220.7220.7219.5519.9019.90218,200
Oct 31, 202219.0019.0018.6418.8318.83209,800
Oct 28, 202219.5019.5018.8519.0519.05171,500
Oct 27, 202220.7120.8120.4120.4120.41161,400
Oct 26, 202221.1521.3321.1021.1421.1467,300
Oct 25, 202220.8921.1220.8321.1021.10110,800
Oct 24, 202221.0021.6120.9621.0521.05117,200
Oct 21, 202220.7521.8020.6321.5121.51102,100
Oct 20, 202221.3521.3520.6420.7120.71108,200
Oct 19, 202221.3221.8221.0921.1721.1761,500
Oct 18, 202222.2422.2421.0521.1521.15145,000
Oct 17, 202220.8521.7020.8521.6821.68119,300
Oct 14, 202221.5021.7920.7520.7520.7598,000
Oct 13, 202220.6321.8720.6321.6321.63128,700
Oct 12, 202221.0021.0620.9020.9620.9690,400
Oct 11, 202221.0422.0921.0421.4921.49136,400
Oct 10, 202221.7822.6321.7822.2922.2972,900
Oct 07, 202222.4522.4521.6421.7221.7242,900
Oct 06, 202223.3523.3522.1622.1622.1651,400
Oct 05, 202223.4223.4222.4522.8022.8035,800
Oct 04, 202222.6222.8922.5122.8022.80145,900
Oct 03, 202222.0422.6622.0422.5722.57107,200
Sept 30, 202221.9122.2421.5221.5221.5280,300
Sept 29, 202221.1622.2521.1622.0222.02192,100
Sept 28, 202221.2922.2021.0722.1922.1995,200
Sept 27, 202222.1922.1921.2021.6321.63256,000
Sept 26, 202221.2021.2020.6520.6520.65133,700
Sept 23, 202221.8022.0021.1921.4421.4482,500
Sept 22, 202221.8422.4821.8422.0822.0858,300
Sept 21, 202222.6022.6021.7521.7521.7561,500
Sept 20, 202223.8423.8422.7522.8122.8181,000
Sept 19, 202223.1623.8723.1623.8723.8763,600
Sept 16, 202223.5223.7423.5223.6423.6461,800
Sept 15, 202223.8924.2123.7423.8123.8145,900
Sept 14, 202224.0724.2923.7723.9323.9333,900
Sept 13, 202225.0025.0023.9724.0524.0559,400
Sept 12, 202225.0025.5725.0025.5325.5374,200
Sept 09, 202223.6324.7723.6324.7524.75100,500
Sept 08, 202223.0923.0922.4422.7222.72115,400
Sept 08, 20221.659 Dividend
Sept 07, 202223.2523.7323.2523.7122.05105,400
Sept 06, 202223.2823.9623.2723.6021.9578,200
Sept 02, 202224.2124.2123.4123.5121.8682,400
Sept 01, 202224.6024.6023.4123.8122.1482,000
Aug 31, 202225.4025.4024.9425.0223.2762,600
Aug 30, 202225.5026.3525.4025.4423.6669,200
Aug 29, 202226.5026.6326.2026.2024.3729,800
Aug 26, 202227.8028.0627.1127.1325.2340,500
Aug 25, 202227.0327.1126.7526.9425.0539,000
Aug 24, 202226.6026.7926.3726.6224.7650,400
Aug 23, 202226.5526.9026.5526.8224.9462,800
Aug 22, 202227.1027.1026.0826.2124.3870,700
Aug 19, 202226.7526.7526.0526.2324.3932,100
Aug 18, 202226.5926.7326.3326.3824.5348,200
Aug 17, 202226.8526.8826.3826.5324.6755,300
Aug 16, 202227.4227.4427.1927.4425.5258,400
Aug 15, 202226.2627.0226.2626.9225.0459,000
Aug 12, 202226.9827.0926.6627.0925.1934,500
Aug 11, 202226.9727.3826.9727.0525.1670,400
Aug 10, 202225.8727.1025.8726.9725.0856,600
Aug 09, 202226.5226.5226.1026.2024.3750,600
Aug 08, 202226.2426.6226.2426.4824.6350,500
Aug 05, 202225.5925.5924.8225.1723.4158,400
Aug 04, 202224.7724.7724.5924.7323.0016,500
Aug 03, 202224.9225.0124.7724.9323.1994,000
Aug 02, 202224.9825.0524.7024.7222.9988,800
Aug 01, 202225.3525.7425.3125.3823.60113,000
Jul 29, 202225.4525.8025.3525.7923.9961,200
Jul 28, 202226.3026.3225.8426.0324.21104,600
Jul 27, 202224.4625.8924.4625.8424.0376,000
Jul 26, 202225.9025.9125.7125.7123.9157,700
Jul 25, 202225.5025.7925.0525.7123.9149,400
Jul 22, 202224.9725.2324.8025.0523.30108,100
Jul 21, 202224.9824.9824.0924.4322.7271,000
Jul 20, 202225.4625.4624.4424.4922.78107,200
Jul 19, 202223.5423.8723.5423.8622.19141,500
Jul 18, 202223.5623.5623.0023.3221.69177,700
Jul 15, 202222.4722.4721.5722.4420.8787,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...