Skip to main content
Fortescue Ltd (FSUGY)
OTCMKTS · Delayed Price · Currency is USD
29.18
+0.46 (1.62%)
At close: Dec 5, 2025

Fortescue Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.1329.1329.1329.13-1.45%-
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
Oct 10, 202524.9025.2324.5424.5824.58-3.04%89,772
Oct 9, 202525.1025.5725.1025.3525.35-0.59%31,749
Oct 8, 202525.9525.9525.4625.5025.500.39%39,708
Oct 7, 202525.7325.7325.4025.4025.40-1.82%19,645
Oct 6, 202525.3625.8725.0025.8725.870.70%14,635
Oct 3, 202525.9525.9525.5625.6925.691.10%34,008
Oct 2, 202525.0025.5425.0025.4125.41-0.07%29,994
Oct 1, 202524.0825.4324.0825.4325.432.62%42,765
Sep 30, 202525.0025.0024.6424.7824.780.38%56,786
Sep 29, 202525.0025.5024.6024.6924.69-1.46%61,277
Sep 26, 202525.0025.0524.8725.0525.05-0.12%57,294
Sep 25, 202525.5825.5824.8825.0825.08-0.91%58,680
Sep 24, 202525.2525.4125.1625.3125.310.84%68,344
Sep 23, 202525.5925.5925.0825.1025.10-1.86%51,055
Sep 22, 202525.2525.6025.2525.5825.582.18%67,824
Sep 19, 202524.7125.2524.7125.0325.030.24%91,216
Sep 18, 202524.4525.0324.4524.9724.97-0.48%50,258
Sep 17, 202524.4525.4124.4525.0925.09-1.30%33,307
Sep 16, 202525.5025.5025.3425.4225.42-0.11%27,692
Sep 15, 202524.7025.4524.7025.4525.452.66%48,314
Sep 12, 202524.9825.0624.7524.7924.79-1.00%27,960
Sep 11, 202524.8925.0824.8925.0425.040.44%35,224
Sep 10, 202525.2525.2524.7024.9324.93-1.11%41,747
Sep 9, 202525.1625.5224.9725.2125.211.90%132,198
Sep 8, 202524.8124.8824.6724.7424.740.16%44,229
Sep 5, 202525.0025.4024.5324.7024.70-2.91%79,907
Sep 4, 202524.7725.4424.7725.4424.682.50%31,550
Sep 3, 202524.2525.0824.2524.8224.070.73%39,405
Sep 2, 202524.2025.0024.2024.6423.90-2.22%73,752
Aug 29, 202525.0025.2525.0025.2024.44-28,386
Aug 28, 202525.0725.2225.0625.2024.441.00%36,357
Aug 27, 202525.4025.4024.1024.9524.201.05%35,220
Aug 26, 202524.4824.9024.3524.6923.95-4.38%37,930
Aug 25, 202525.9325.9325.7525.8225.040.86%47,345
Aug 22, 202525.2025.7524.6325.6024.831.15%40,513
Aug 21, 202524.9825.5124.9825.3124.551.36%31,210
Aug 20, 202525.0825.0824.8524.9724.22-1.69%25,358
Aug 19, 202524.8025.5124.8025.4024.64-0.08%38,377
Aug 18, 202525.4025.5325.3725.4224.66-0.67%29,260
Aug 15, 202525.8425.8425.5725.5924.820.40%13,767
Aug 14, 202524.6025.8924.6025.4924.72-2.82%29,449
Aug 13, 202525.9426.2325.9426.2325.442.18%43,479
Aug 12, 202525.5925.7725.5425.6724.901.93%53,334
Aug 11, 202525.0025.2724.9025.1924.432.38%50,729
Aug 8, 202524.0024.6624.0024.6023.862.76%41,902
Aug 7, 202524.4224.6023.8623.9423.22-0.61%53,587
Aug 6, 202523.8524.2023.7824.0923.361.47%48,941
Aug 5, 202523.7023.8423.0223.7423.03-0.50%75,134
Aug 4, 202523.8423.8623.7523.8623.143.42%67,504
Aug 1, 202523.0023.2123.0023.0722.381.63%90,411
Jul 31, 202522.5022.7722.5022.7022.02-1.43%102,004
Jul 30, 202523.5823.7823.0323.0322.34-2.04%109,959
Jul 29, 202522.7523.7122.7523.5122.801.03%41,267
Jul 28, 202524.4024.4023.2523.2722.57-2.76%36,613
Jul 25, 202524.7024.7023.7323.9323.21-3.12%37,647
Jul 24, 202524.7225.0024.6924.7023.963.22%76,125
Jul 23, 202523.3023.9923.3023.9323.211.74%63,809
Jul 22, 202522.7623.5822.7623.5222.814.21%67,628
Jul 21, 202522.3022.7322.0522.5721.892.82%54,581
Jul 18, 202522.2622.2621.9421.9521.29-0.86%114,369
Jul 17, 202521.8722.2121.8722.1421.480.14%49,071