Skip to main content
Fortescue Ltd (FSUGY)
OTCMKTS · Delayed Price · Currency is USD
27.27
-0.23 (-0.84%)
Mar 6, 2026, 1:04 PM EST

Fortescue Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.0027.5127.0027.51-0.04%2,695
Mar 5, 202628.0728.1027.3827.5027.50-2.27%83,882
Mar 4, 202627.1028.4527.1028.1428.141.04%55,746
Mar 3, 202627.8628.3527.1027.8527.85-7.01%88,568
Mar 2, 202629.8130.1629.2029.9529.950.47%39,892
Feb 27, 202630.7030.7029.8129.8129.810.40%26,738
Feb 26, 202628.5229.8728.5229.6929.69-2.43%25,016
Feb 25, 202630.8030.8030.0530.4330.435.51%32,332
Feb 24, 202628.1728.8728.1628.8428.842.03%38,635
Feb 23, 202627.8528.4727.8528.2728.27-0.48%41,860
Feb 20, 202628.2028.5928.1728.4028.40-0.56%53,247
Feb 19, 202628.5328.6228.4528.5628.56-0.90%38,459
Feb 18, 202628.3528.8428.3528.8228.821.48%50,250
Feb 17, 202628.2628.8527.8028.4028.40-6.24%53,628
Feb 13, 202630.1430.3729.8830.2930.29-0.23%29,266
Feb 12, 202630.4330.8330.2530.3630.36-3.62%32,758
Feb 11, 202630.8031.5530.8031.5031.503.01%35,760
Feb 10, 202631.7031.7029.9030.5830.58-1.51%25,102
Feb 9, 202630.8831.1230.5031.0531.052.54%36,017
Feb 6, 202629.8730.2829.8430.2830.282.99%32,076
Feb 5, 202629.6529.9229.4029.4029.40-2.13%29,245
Feb 4, 202630.3030.4429.8430.0430.040.17%34,030
Feb 3, 202629.7729.9929.5429.9929.990.81%43,879
Feb 2, 202628.8529.9028.8529.7529.753.01%27,746
Jan 30, 202629.8529.8528.7528.8828.88-5.31%43,641
Jan 29, 202630.7830.8529.9030.5030.500.10%56,126
Jan 28, 202630.1330.4830.1330.4730.47-1.23%37,582
Jan 27, 202630.3330.8630.3330.8530.853.07%22,964
Jan 26, 202630.0030.8429.8829.9329.930.71%21,767
Jan 23, 202629.3529.7629.3529.7229.721.64%34,832
Jan 22, 202630.2530.3629.1029.2429.24-4.85%32,677
Jan 21, 202630.4530.8030.4530.7330.733.33%41,196
Jan 20, 202628.7929.9028.7929.7429.74-1.26%32,698
Jan 16, 202630.3930.3930.1030.1230.12-1.21%27,765
Jan 15, 202630.6230.9430.4030.4930.490.20%32,880
Jan 14, 202629.7530.4329.7530.4330.431.13%93,884
Jan 13, 202629.6530.2129.6530.0930.090.07%19,750
Jan 12, 202630.0030.1530.0030.0730.07-1.07%36,473
Jan 9, 202630.3230.4430.0930.4030.40-0.27%33,236
Jan 8, 202630.3630.4830.3130.4830.48-0.25%26,139
Jan 7, 202630.6330.8430.4830.5530.55-1.06%31,864
Jan 6, 202630.1330.8830.1330.8830.881.81%52,975
Jan 5, 202630.0530.3529.9030.3330.332.47%43,853
Jan 2, 202629.0529.6129.0529.6029.601.68%16,720
Dec 31, 202529.2429.3929.0529.1129.11-1.19%22,226
Dec 30, 202529.5929.5929.4329.4629.460.14%20,252
Dec 29, 202529.9929.9929.2929.4229.42-2.00%27,271
Dec 26, 202530.1130.1129.8930.0230.020.47%16,567
Dec 24, 202529.3029.9829.3029.8829.880.95%12,618
Dec 23, 202529.1029.6029.1029.6029.60-0.17%17,010
Dec 22, 202529.6229.7229.5229.6529.651.68%20,367
Dec 19, 202529.2629.2629.1229.1629.16-2.93%30,684
Dec 18, 202530.0030.1729.9130.0430.041.66%39,740
Dec 17, 202529.8429.8429.5529.5529.551.20%18,879
Dec 16, 202528.7529.9028.7529.2029.20-2.80%44,343
Dec 15, 202529.6530.2429.6530.0430.04-0.46%29,947
Dec 12, 202530.5530.5530.0830.1830.18-1.49%19,288
Dec 11, 202530.4930.6929.5030.6430.640.35%58,793
Dec 10, 202530.0030.6530.0030.5330.532.97%35,841
Dec 9, 202529.6529.8528.6429.6529.652.03%31,002
Dec 8, 202529.1829.3028.7529.0629.06-0.41%18,198
Dec 5, 202529.5029.5029.1329.1829.181.62%21,918
Dec 4, 202528.6628.7328.6028.7228.72-0.57%19,905
Dec 3, 202529.2529.2528.7228.8828.880.59%35,307
Dec 2, 202528.7028.7228.5728.7128.711.63%31,124
Dec 1, 202528.0528.4328.0528.2528.250.68%47,545
Nov 28, 202527.8128.0627.8128.0628.06-0.14%16,545
Nov 26, 202528.0028.1927.9628.1028.102.21%24,748
Nov 25, 202527.5027.5027.0027.4927.493.85%65,581
Nov 24, 202526.2126.4826.1726.4726.470.68%63,065
Nov 21, 202525.3526.4525.3526.2926.29-2.27%172,820
Nov 20, 202526.9027.5026.8526.9026.901.66%45,528
Nov 19, 202526.0026.6226.0026.4626.461.57%49,585
Nov 18, 202526.1026.1525.9126.0526.05-1.29%56,898
Nov 17, 202526.7226.7226.2126.3926.390.27%23,533
Nov 14, 202526.2626.4826.2626.3226.320.50%55,862
Nov 13, 202526.5026.5826.1826.1926.190.04%28,167
Nov 12, 202526.1326.2326.1326.1826.180.34%15,390
Nov 11, 202526.0626.1626.0326.0926.09-0.68%29,862
Nov 10, 202526.0726.3026.0326.2726.270.26%19,413
Nov 7, 202526.2926.2925.8326.2026.20-0.76%36,439
Nov 6, 202526.5726.5726.3026.4026.400.46%35,660
Nov 5, 202526.4026.4026.0726.2826.28-1.13%32,868
Nov 4, 202527.2027.2026.5026.5826.58-3.59%47,494
Nov 3, 202527.4427.5727.3527.5727.57-1.25%20,634
Oct 31, 202528.2028.2027.7327.9227.92-0.99%33,434
Oct 30, 202528.0028.3127.1628.2028.202.84%37,614
Oct 29, 202527.2527.6727.2527.4227.420.05%23,731
Oct 28, 202526.6027.4326.6027.4127.410.97%63,147
Oct 27, 202527.0027.1527.0027.1427.141.62%21,722
Oct 24, 202527.0027.0026.6626.7126.71-1.29%14,594
Oct 23, 202526.6027.2526.6027.0627.062.97%22,522
Oct 22, 202526.4026.4426.0626.2826.28-0.04%62,260
Oct 21, 202526.3926.3926.2326.2926.29-0.53%45,304
Oct 20, 202526.2026.4426.2026.4326.431.23%59,447
Oct 17, 202526.0026.1625.9226.1126.112.06%32,961
Oct 16, 202526.5026.5025.5025.5825.58-1.11%46,613
Oct 15, 202525.5025.9025.5025.8725.871.29%20,298
Oct 14, 202525.3025.5525.0125.5425.542.06%65,793
Oct 13, 202524.6025.0524.6025.0325.031.81%37,629