Canada Markets close in 2 hrs 16 mins

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
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202327.9428.4927.9428.4728.4727,506
Mar 28, 202327.4027.5927.3927.5027.5041,400
Mar 27, 202327.6727.6726.9427.1327.1363,000
Mar 24, 202326.7826.9526.7526.8926.8954,700
Mar 23, 202327.3827.3826.8626.9926.9923,400
Mar 22, 202327.9828.4427.7327.7927.7924,700
Mar 21, 202327.6428.0827.6227.7927.7915,900
Mar 20, 202328.4528.4528.0428.3028.3049,100
Mar 17, 202328.4128.4128.0928.2428.2423,700
Mar 16, 202326.9427.8626.9427.8227.8260,200
Mar 15, 202328.0828.1627.7027.8227.8248,400
Mar 14, 202328.6728.8228.6328.7328.7331,300
Mar 13, 202328.9128.9128.1828.5028.5034,400
Mar 10, 202328.6128.9028.3028.3528.35113,000
Mar 09, 202328.9929.2928.8028.8028.8034,700
Mar 08, 202329.0529.6029.0529.3829.3825,700
Mar 07, 202329.8429.8629.2129.2629.2663,300
Mar 06, 202330.2030.2029.7029.7529.7552,500
Mar 03, 202331.0731.1630.6931.1131.1113,300
Mar 02, 202330.6431.1930.6431.1931.1949,200
Mar 01, 202330.0330.1729.9730.1730.1737,400
Feb 28, 202328.9229.0428.7028.9028.9042,700
Feb 27, 202328.3528.3528.0928.3328.3335,300
Feb 24, 202330.2030.2029.5729.6929.6925,500
Feb 23, 202331.0431.0930.5830.8730.8725,400
Feb 22, 202330.8931.4430.5530.5830.5838,800
Feb 21, 202331.6532.0031.4531.4531.4558,800
Feb 17, 202330.5330.7530.5030.6930.6923,200
Feb 16, 202330.3031.0630.3030.9230.9252,000
Feb 15, 202330.5730.5729.9730.3530.3521,900
Feb 14, 202330.5531.0030.5131.0031.0071,800
Feb 13, 202330.6030.8030.5530.7930.7959,100
Feb 10, 202330.2130.5330.2130.2230.2219,500
Feb 09, 202331.7231.7730.9431.1131.1192,600
Feb 08, 202331.0031.2531.0031.0231.0216,700
Feb 07, 202330.4530.8930.2430.8930.8928,400
Feb 06, 202329.8530.5029.8530.1030.1044,800
Feb 03, 202330.9330.9330.7030.8030.8054,400
Feb 02, 202332.0032.0031.0031.0931.09168,600
Feb 01, 202331.9631.9631.1831.7931.7936,600
Jan 31, 202331.2431.6431.2331.6431.6425,200
Jan 30, 202331.4031.5031.3131.3531.3523,200
Jan 27, 202331.7032.0431.6031.6031.6028,000
Jan 26, 202332.0032.3231.9432.3232.3229,100
Jan 25, 202331.8031.9731.5531.9031.9042,900
Jan 24, 202331.2431.4931.2031.3631.3670,900
Jan 23, 202331.3331.4931.2431.3931.3919,800
Jan 20, 202331.2731.6631.0131.6631.6616,500
Jan 19, 202330.5431.3330.5431.2531.2522,300
Jan 18, 202331.1231.4930.7130.7130.7152,200
Jan 17, 202330.4930.7130.4630.5530.5548,600
Jan 13, 202331.8432.0031.5132.0032.0017,400
Jan 12, 202331.4932.1031.3532.0132.0121,300
Jan 11, 202329.8630.9429.8630.9430.9432,400
Jan 10, 202330.0230.2530.0230.2530.2519,900
Jan 09, 202330.7530.7529.8529.8529.8543,200
Jan 06, 202329.0030.2929.0030.2530.25105,200
Jan 05, 202328.7028.7628.5228.6328.6350,100
Jan 04, 202328.5028.8028.4928.6228.6244,900
Jan 03, 202327.2227.7827.2227.6927.6923,600
Dec 30, 202227.7527.8827.6627.8827.8839,900
Dec 29, 202227.9428.1727.9228.1128.1132,000
Dec 28, 202227.9728.1227.3427.9027.9042,600
Dec 27, 202228.0028.0027.7127.8327.8316,100
Dec 23, 202226.7427.7626.7427.7627.7632,500
Dec 22, 202227.5827.6326.9827.3027.3042,600
Dec 21, 202227.2627.9427.2627.7627.7634,600
Dec 20, 202227.0027.3826.8627.0427.04101,200
Dec 19, 202227.2127.3326.7626.8826.8886,700
Dec 16, 202227.0027.2026.7726.8926.8932,100
Dec 15, 202227.5327.5327.0127.1427.1456,100
Dec 14, 202227.8027.8027.2527.7127.7133,600
Dec 13, 202227.4228.6427.4127.4527.4576,000
Dec 12, 202228.9828.9828.3028.3828.3874,500
Dec 09, 202229.0429.1928.9728.9828.9882,200
Dec 08, 202228.1428.5028.1428.4028.4051,600
Dec 07, 202227.8728.5427.8728.3728.3765,300
Dec 06, 202227.5427.7227.5127.6427.6474,000
Dec 05, 202228.2828.4827.7527.8527.8553,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...