Fortescue Ltd (FSUGY)
OTCMKTS
· Delayed Price · Currency is USD
28.65
+0.39 (1.38%)
At close: Apr 28, 2026
Fortescue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.60 | 28.91 | 28.48 | 28.65 | 28.65 | 1.38% | 89,047 |
| Apr 27, 2026 | 28.27 | 28.41 | 28.16 | 28.26 | 28.26 | 0.18% | 61,010 |
| Apr 24, 2026 | 28.15 | 28.31 | 28.09 | 28.21 | 28.21 | -5.46% | 62,498 |
| Apr 23, 2026 | 29.98 | 30.21 | 29.52 | 29.84 | 29.84 | -1.19% | 79,683 |
| Apr 22, 2026 | 30.12 | 30.32 | 30.06 | 30.20 | 30.20 | 1.48% | 60,554 |
| Apr 21, 2026 | 30.25 | 30.27 | 29.76 | 29.76 | 29.76 | -1.98% | 86,526 |
| Apr 20, 2026 | 31.48 | 31.48 | 30.19 | 30.36 | 30.36 | -0.93% | 88,350 |
| Apr 17, 2026 | 30.85 | 31.16 | 30.36 | 30.65 | 30.65 | 2.53% | 43,982 |
| Apr 16, 2026 | 29.99 | 29.99 | 29.81 | 29.89 | 29.89 | 0.37% | 25,712 |
| Apr 15, 2026 | 29.80 | 29.92 | 29.65 | 29.78 | 29.78 | 1.14% | 55,810 |
| Apr 14, 2026 | 28.65 | 29.53 | 28.65 | 29.45 | 29.45 | 0.84% | 81,286 |
| Apr 13, 2026 | 28.70 | 29.22 | 28.67 | 29.20 | 29.20 | 1.84% | 44,815 |
| Apr 10, 2026 | 28.82 | 28.95 | 28.62 | 28.67 | 28.67 | -1.40% | 87,113 |
| Apr 9, 2026 | 28.94 | 29.19 | 28.82 | 29.08 | 29.08 | -1.62% | 42,559 |
| Apr 8, 2026 | 29.20 | 29.69 | 29.20 | 29.56 | 29.56 | 2.67% | 35,624 |
| Apr 7, 2026 | 29.15 | 29.15 | 28.36 | 28.79 | 28.79 | 0.70% | 126,445 |
| Apr 6, 2026 | 28.20 | 28.78 | 28.20 | 28.59 | 28.59 | 0.49% | 63,398 |
| Apr 2, 2026 | 27.96 | 28.48 | 27.94 | 28.45 | 28.45 | -2.30% | 105,155 |
| Apr 1, 2026 | 28.75 | 29.42 | 28.75 | 29.12 | 29.12 | 2.39% | 62,500 |
| Mar 31, 2026 | 28.10 | 28.51 | 27.95 | 28.44 | 28.44 | 1.10% | 68,808 |
| Mar 30, 2026 | 28.33 | 28.42 | 28.00 | 28.13 | 28.13 | 2.25% | 63,145 |
| Mar 27, 2026 | 27.38 | 27.70 | 27.38 | 27.51 | 27.51 | 2.08% | 45,377 |
| Mar 26, 2026 | 27.84 | 27.84 | 26.95 | 26.95 | 26.95 | -3.47% | 68,113 |
| Mar 25, 2026 | 27.30 | 28.05 | 27.30 | 27.92 | 27.92 | 1.09% | 47,217 |
| Mar 24, 2026 | 27.36 | 27.70 | 27.29 | 27.62 | 27.62 | 1.32% | 61,601 |
| Mar 23, 2026 | 27.27 | 27.57 | 26.98 | 27.26 | 27.26 | 4.64% | 95,909 |
| Mar 20, 2026 | 26.82 | 26.82 | 25.88 | 26.05 | 26.05 | -2.76% | 75,427 |
| Mar 19, 2026 | 27.00 | 27.05 | 26.37 | 26.79 | 26.79 | -1.40% | 49,779 |
| Mar 18, 2026 | 27.58 | 27.62 | 27.17 | 27.17 | 27.17 | -4.06% | 66,571 |
| Mar 17, 2026 | 28.56 | 28.56 | 28.28 | 28.32 | 28.32 | 0.75% | 37,403 |
| Mar 16, 2026 | 28.04 | 28.26 | 27.88 | 28.11 | 28.11 | -0.35% | 59,172 |
| Mar 13, 2026 | 28.74 | 28.89 | 28.20 | 28.21 | 28.21 | 1.66% | 63,493 |
| Mar 12, 2026 | 28.25 | 28.25 | 27.61 | 27.75 | 27.75 | -1.67% | 89,948 |
| Mar 11, 2026 | 28.00 | 28.42 | 28.00 | 28.22 | 28.22 | 3.14% | 38,276 |
| Mar 10, 2026 | 27.47 | 27.89 | 27.33 | 27.36 | 27.36 | -0.30% | 82,430 |
| Mar 9, 2026 | 27.40 | 27.53 | 26.66 | 27.44 | 27.44 | -0.17% | 80,218 |
| Mar 6, 2026 | 27.60 | 27.60 | 27.19 | 27.49 | 26.63 | -0.04% | 93,300 |
| Mar 5, 2026 | 28.07 | 28.10 | 27.38 | 27.50 | 26.64 | -2.27% | 83,882 |
| Mar 4, 2026 | 27.10 | 28.45 | 27.10 | 28.14 | 27.26 | 1.04% | 55,746 |
| Mar 3, 2026 | 27.86 | 28.35 | 27.10 | 27.85 | 26.98 | -7.01% | 88,568 |
| Mar 2, 2026 | 29.81 | 30.16 | 29.20 | 29.95 | 29.01 | 0.47% | 39,892 |
| Feb 27, 2026 | 30.70 | 30.70 | 29.81 | 29.81 | 28.88 | 0.40% | 26,738 |
| Feb 26, 2026 | 28.52 | 29.87 | 28.52 | 29.69 | 28.76 | -2.43% | 25,016 |
| Feb 25, 2026 | 30.80 | 30.80 | 30.05 | 30.43 | 29.48 | 5.51% | 32,332 |
| Feb 24, 2026 | 28.17 | 28.87 | 28.16 | 28.84 | 27.94 | 2.03% | 38,635 |
| Feb 23, 2026 | 27.85 | 28.47 | 27.85 | 28.27 | 27.38 | -0.48% | 41,860 |
| Feb 20, 2026 | 28.20 | 28.59 | 28.17 | 28.40 | 27.51 | -0.56% | 53,247 |
| Feb 19, 2026 | 28.53 | 28.62 | 28.45 | 28.56 | 27.67 | -0.90% | 38,459 |
| Feb 18, 2026 | 28.35 | 28.84 | 28.35 | 28.82 | 27.92 | 1.48% | 50,250 |
| Feb 17, 2026 | 28.26 | 28.85 | 27.80 | 28.40 | 27.51 | -6.24% | 53,628 |
| Feb 13, 2026 | 30.14 | 30.37 | 29.88 | 30.29 | 29.34 | -0.23% | 29,266 |
| Feb 12, 2026 | 30.43 | 30.83 | 30.25 | 30.36 | 29.41 | -3.62% | 32,758 |
| Feb 11, 2026 | 30.80 | 31.55 | 30.80 | 31.50 | 30.52 | 3.01% | 35,760 |
| Feb 10, 2026 | 31.70 | 31.70 | 29.90 | 30.58 | 29.62 | -1.51% | 25,102 |
| Feb 9, 2026 | 30.88 | 31.12 | 30.50 | 31.05 | 30.08 | 2.54% | 36,017 |
| Feb 6, 2026 | 29.87 | 30.28 | 29.84 | 30.28 | 29.33 | 2.99% | 32,076 |
| Feb 5, 2026 | 29.65 | 29.92 | 29.40 | 29.40 | 28.48 | -2.13% | 29,245 |
| Feb 4, 2026 | 30.30 | 30.44 | 29.84 | 30.04 | 29.10 | 0.17% | 34,030 |
| Feb 3, 2026 | 29.77 | 29.99 | 29.54 | 29.99 | 29.05 | 0.81% | 43,879 |
| Feb 2, 2026 | 28.85 | 29.90 | 28.85 | 29.75 | 28.82 | 3.01% | 27,746 |
| Jan 30, 2026 | 29.85 | 29.85 | 28.75 | 28.88 | 27.98 | -5.31% | 43,641 |
| Jan 29, 2026 | 30.78 | 30.85 | 29.90 | 30.50 | 29.55 | 0.10% | 56,126 |
| Jan 28, 2026 | 30.13 | 30.48 | 30.13 | 30.47 | 29.52 | -1.23% | 37,582 |
| Jan 27, 2026 | 30.33 | 30.86 | 30.33 | 30.85 | 29.89 | 3.07% | 22,964 |
| Jan 26, 2026 | 30.00 | 30.84 | 29.88 | 29.93 | 28.99 | 0.71% | 21,767 |
| Jan 23, 2026 | 29.35 | 29.76 | 29.35 | 29.72 | 28.79 | 1.64% | 34,832 |
| Jan 22, 2026 | 30.25 | 30.36 | 29.10 | 29.24 | 28.33 | -4.85% | 32,677 |
| Jan 21, 2026 | 30.45 | 30.80 | 30.45 | 30.73 | 29.77 | 3.33% | 41,196 |
| Jan 20, 2026 | 28.79 | 29.90 | 28.79 | 29.74 | 28.81 | -1.26% | 32,698 |
| Jan 16, 2026 | 30.39 | 30.39 | 30.10 | 30.12 | 29.18 | -1.21% | 27,794 |
| Jan 15, 2026 | 30.62 | 30.94 | 30.40 | 30.49 | 29.54 | 0.20% | 32,880 |
| Jan 14, 2026 | 29.75 | 30.43 | 29.75 | 30.43 | 29.48 | 1.13% | 93,884 |
| Jan 13, 2026 | 29.65 | 30.21 | 29.65 | 30.09 | 29.15 | 0.07% | 19,750 |
| Jan 12, 2026 | 30.00 | 30.15 | 30.00 | 30.07 | 29.13 | -1.07% | 36,473 |
| Jan 9, 2026 | 30.32 | 30.44 | 30.09 | 30.40 | 29.45 | -0.27% | 33,236 |
| Jan 8, 2026 | 30.36 | 30.48 | 30.31 | 30.48 | 29.52 | -0.25% | 26,139 |
| Jan 7, 2026 | 30.63 | 30.84 | 30.48 | 30.55 | 29.60 | -1.06% | 31,864 |
| Jan 6, 2026 | 30.13 | 30.88 | 30.13 | 30.88 | 29.92 | 1.81% | 52,975 |
| Jan 5, 2026 | 30.05 | 30.35 | 29.90 | 30.33 | 29.38 | 2.47% | 43,853 |
| Jan 2, 2026 | 29.05 | 29.61 | 29.05 | 29.60 | 28.68 | 1.68% | 16,720 |
| Dec 31, 2025 | 29.24 | 29.39 | 29.05 | 29.11 | 28.20 | -1.19% | 22,226 |
| Dec 30, 2025 | 29.59 | 29.59 | 29.43 | 29.46 | 28.54 | 0.14% | 20,252 |
| Dec 29, 2025 | 29.99 | 29.99 | 29.29 | 29.42 | 28.50 | -2.00% | 27,271 |
| Dec 26, 2025 | 30.11 | 30.11 | 29.89 | 30.02 | 29.08 | 0.47% | 16,567 |
| Dec 24, 2025 | 29.30 | 29.98 | 29.30 | 29.88 | 28.95 | 0.95% | 12,618 |
| Dec 23, 2025 | 29.10 | 29.60 | 29.10 | 29.60 | 28.68 | -0.17% | 17,010 |
| Dec 22, 2025 | 29.62 | 29.72 | 29.52 | 29.65 | 28.72 | 1.68% | 20,367 |
| Dec 19, 2025 | 29.26 | 29.26 | 29.12 | 29.16 | 28.25 | -2.93% | 30,684 |
| Dec 18, 2025 | 30.00 | 30.17 | 29.91 | 30.04 | 29.10 | 1.66% | 39,740 |
| Dec 17, 2025 | 29.84 | 29.84 | 29.55 | 29.55 | 28.63 | 1.20% | 18,879 |
| Dec 16, 2025 | 28.75 | 29.90 | 28.75 | 29.20 | 28.29 | -2.80% | 44,343 |
| Dec 15, 2025 | 29.65 | 30.24 | 29.65 | 30.04 | 29.10 | -0.46% | 29,947 |
| Dec 12, 2025 | 30.55 | 30.55 | 30.08 | 30.18 | 29.24 | -1.49% | 19,288 |
| Dec 11, 2025 | 30.49 | 30.69 | 29.50 | 30.64 | 29.68 | 0.35% | 58,793 |
| Dec 10, 2025 | 30.00 | 30.65 | 30.00 | 30.53 | 29.58 | 2.97% | 35,841 |
| Dec 9, 2025 | 29.65 | 29.85 | 28.64 | 29.65 | 28.72 | 2.03% | 31,002 |
| Dec 8, 2025 | 29.18 | 29.30 | 28.75 | 29.06 | 28.15 | -0.41% | 18,198 |
| Dec 5, 2025 | 29.50 | 29.50 | 29.13 | 29.18 | 28.27 | 1.62% | 21,918 |
| Dec 4, 2025 | 28.66 | 28.73 | 28.60 | 28.72 | 27.82 | -0.57% | 19,905 |
| Dec 3, 2025 | 29.25 | 29.25 | 28.72 | 28.88 | 27.98 | 0.59% | 35,307 |