STOCKS HOLD GAINS AS TECH RALLY BOOSTS SENTIMENT

Alibaba's overhaul plan sparks optimism about a recovery in Chinese tech companies

Fortescue Metals Group Limited (FSUGY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

28.47

+0.97

(+3.53%)

As of 01:08PM EDT. Market open.

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	27.94	28.49	27.94	28.47	28.47	27,506
Mar 28, 2023	27.40	27.59	27.39	27.50	27.50	41,400
Mar 27, 2023	27.67	27.67	26.94	27.13	27.13	63,000
Mar 24, 2023	26.78	26.95	26.75	26.89	26.89	54,700
Mar 23, 2023	27.38	27.38	26.86	26.99	26.99	23,400
Mar 22, 2023	27.98	28.44	27.73	27.79	27.79	24,700
Mar 21, 2023	27.64	28.08	27.62	27.79	27.79	15,900
Mar 20, 2023	28.45	28.45	28.04	28.30	28.30	49,100
Mar 17, 2023	28.41	28.41	28.09	28.24	28.24	23,700
Mar 16, 2023	26.94	27.86	26.94	27.82	27.82	60,200
Mar 15, 2023	28.08	28.16	27.70	27.82	27.82	48,400
Mar 14, 2023	28.67	28.82	28.63	28.73	28.73	31,300
Mar 13, 2023	28.91	28.91	28.18	28.50	28.50	34,400
Mar 10, 2023	28.61	28.90	28.30	28.35	28.35	113,000
Mar 09, 2023	28.99	29.29	28.80	28.80	28.80	34,700
Mar 08, 2023	29.05	29.60	29.05	29.38	29.38	25,700
Mar 07, 2023	29.84	29.86	29.21	29.26	29.26	63,300
Mar 06, 2023	30.20	30.20	29.70	29.75	29.75	52,500
Mar 03, 2023	31.07	31.16	30.69	31.11	31.11	13,300
Mar 02, 2023	30.64	31.19	30.64	31.19	31.19	49,200
Mar 01, 2023	30.03	30.17	29.97	30.17	30.17	37,400
Feb 28, 2023	28.92	29.04	28.70	28.90	28.90	42,700
Feb 27, 2023	28.35	28.35	28.09	28.33	28.33	35,300
Feb 24, 2023	30.20	30.20	29.57	29.69	29.69	25,500
Feb 23, 2023	31.04	31.09	30.58	30.87	30.87	25,400
Feb 22, 2023	30.89	31.44	30.55	30.58	30.58	38,800
Feb 21, 2023	31.65	32.00	31.45	31.45	31.45	58,800
Feb 17, 2023	30.53	30.75	30.50	30.69	30.69	23,200
Feb 16, 2023	30.30	31.06	30.30	30.92	30.92	52,000
Feb 15, 2023	30.57	30.57	29.97	30.35	30.35	21,900
Feb 14, 2023	30.55	31.00	30.51	31.00	31.00	71,800
Feb 13, 2023	30.60	30.80	30.55	30.79	30.79	59,100
Feb 10, 2023	30.21	30.53	30.21	30.22	30.22	19,500
Feb 09, 2023	31.72	31.77	30.94	31.11	31.11	92,600
Feb 08, 2023	31.00	31.25	31.00	31.02	31.02	16,700
Feb 07, 2023	30.45	30.89	30.24	30.89	30.89	28,400
Feb 06, 2023	29.85	30.50	29.85	30.10	30.10	44,800
Feb 03, 2023	30.93	30.93	30.70	30.80	30.80	54,400
Feb 02, 2023	32.00	32.00	31.00	31.09	31.09	168,600
Feb 01, 2023	31.96	31.96	31.18	31.79	31.79	36,600
Jan 31, 2023	31.24	31.64	31.23	31.64	31.64	25,200
Jan 30, 2023	31.40	31.50	31.31	31.35	31.35	23,200
Jan 27, 2023	31.70	32.04	31.60	31.60	31.60	28,000
Jan 26, 2023	32.00	32.32	31.94	32.32	32.32	29,100
Jan 25, 2023	31.80	31.97	31.55	31.90	31.90	42,900
Jan 24, 2023	31.24	31.49	31.20	31.36	31.36	70,900
Jan 23, 2023	31.33	31.49	31.24	31.39	31.39	19,800
Jan 20, 2023	31.27	31.66	31.01	31.66	31.66	16,500
Jan 19, 2023	30.54	31.33	30.54	31.25	31.25	22,300
Jan 18, 2023	31.12	31.49	30.71	30.71	30.71	52,200
Jan 17, 2023	30.49	30.71	30.46	30.55	30.55	48,600
Jan 13, 2023	31.84	32.00	31.51	32.00	32.00	17,400
Jan 12, 2023	31.49	32.10	31.35	32.01	32.01	21,300
Jan 11, 2023	29.86	30.94	29.86	30.94	30.94	32,400
Jan 10, 2023	30.02	30.25	30.02	30.25	30.25	19,900
Jan 09, 2023	30.75	30.75	29.85	29.85	29.85	43,200
Jan 06, 2023	29.00	30.29	29.00	30.25	30.25	105,200
Jan 05, 2023	28.70	28.76	28.52	28.63	28.63	50,100
Jan 04, 2023	28.50	28.80	28.49	28.62	28.62	44,900
Jan 03, 2023	27.22	27.78	27.22	27.69	27.69	23,600
Dec 30, 2022	27.75	27.88	27.66	27.88	27.88	39,900
Dec 29, 2022	27.94	28.17	27.92	28.11	28.11	32,000
Dec 28, 2022	27.97	28.12	27.34	27.90	27.90	42,600
Dec 27, 2022	28.00	28.00	27.71	27.83	27.83	16,100
Dec 23, 2022	26.74	27.76	26.74	27.76	27.76	32,500
Dec 22, 2022	27.58	27.63	26.98	27.30	27.30	42,600
Dec 21, 2022	27.26	27.94	27.26	27.76	27.76	34,600
Dec 20, 2022	27.00	27.38	26.86	27.04	27.04	101,200
Dec 19, 2022	27.21	27.33	26.76	26.88	26.88	86,700
Dec 16, 2022	27.00	27.20	26.77	26.89	26.89	32,100
Dec 15, 2022	27.53	27.53	27.01	27.14	27.14	56,100
Dec 14, 2022	27.80	27.80	27.25	27.71	27.71	33,600
Dec 13, 2022	27.42	28.64	27.41	27.45	27.45	76,000
Dec 12, 2022	28.98	28.98	28.30	28.38	28.38	74,500
Dec 09, 2022	29.04	29.19	28.97	28.98	28.98	82,200
Dec 08, 2022	28.14	28.50	28.14	28.40	28.40	51,600
Dec 07, 2022	27.87	28.54	27.87	28.37	28.37	65,300
Dec 06, 2022	27.54	27.72	27.51	27.64	27.64	74,000
Dec 05, 2022	28.28	28.48	27.75	27.85	27.85	53,500
Dec 02, 2022	26.90	27.25	26.49	27.11	27.11	47,000
Dec 01, 2022	27.02	27.27	27.02	27.21	27.21	32,300
Nov 30, 2022	26.31	26.73	25.80	26.62	26.62	49,900
Nov 29, 2022	26.00	26.27	25.92	26.12	26.12	34,600
Nov 28, 2022	25.37	25.60	25.31	25.37	25.37	80,000
Nov 25, 2022	25.70	25.86	25.58	25.68	25.68	13,000
Nov 23, 2022	25.60	25.80	25.51	25.79	25.79	26,000
Nov 22, 2022	25.64	25.83	25.25	25.83	25.83	34,300
Nov 21, 2022	24.83	25.51	24.83	25.45	25.45	73,600
Nov 18, 2022	26.20	26.67	26.20	26.59	26.59	30,500
Nov 17, 2022	26.00	26.00	25.34	25.87	25.87	57,500
Nov 16, 2022	26.48	26.87	26.25	26.34	26.34	76,300
Nov 15, 2022	26.33	26.45	26.15	26.31	26.31	40,100
Nov 14, 2022	25.70	26.30	25.70	26.16	26.16	60,700
Nov 11, 2022	23.00	24.50	23.00	24.31	24.31	92,300
Nov 10, 2022	21.80	22.79	21.80	22.79	22.79	52,200
Nov 09, 2022	22.30	22.30	21.74	21.74	21.74	130,700
Nov 08, 2022	22.16	22.23	21.26	22.23	22.23	190,500
Nov 07, 2022	22.30	22.30	21.65	21.81	21.81	96,700
Nov 04, 2022	21.16	21.64	20.89	21.48	21.48	179,200
Nov 03, 2022	19.00	19.44	19.00	19.37	19.37	182,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,797.23+139.70(+0.71%)

S&P 5004,012.20+40.93(+1.03%)

DOW32,609.06+214.81(+0.66%)

CAD/USD0.7375+0.0019(+0.2581%)

CRUDE OIL73.15-0.05(-0.07%)

BTC-CAD38,302.76+1,911.77(+5.25%)

STOCKS HOLD GAINS AS TECH RALLY BOOSTS SENTIMENT

Fortescue Metals Group Limited (FSUGY)

S&P/TSX
19,797.23
+139.70(+0.71%)

S&P 500
4,012.20
+40.93(+1.03%)

DOW
32,609.06
+214.81(+0.66%)

CAD/USD
0.7375
+0.0019(+0.2581%)

CRUDE OIL
73.15
-0.05(-0.07%)

BTC-CAD
38,302.76
+1,911.77(+5.25%)