Fortescue Metals Group Li... (FSUGY)
OTC: FSUGY
· Real-Time Price · USD
24.92
-0.48 (-1.89%)
At close: Aug 20, 2025, 3:53 PM
24.97
0.20%
After-hours: Aug 20, 2025, 04:00 PM EDT
FSUGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 25.08 | 25.08 | 24.85 | 24.97 | 24.97 | -1.69% | 25,358 |
| Aug 19, 2025 | 24.80 | 25.51 | 24.80 | 25.40 | 25.40 | -0.08% | 38,400 |
| Aug 18, 2025 | 25.40 | 25.53 | 25.37 | 25.42 | 25.42 | -0.66% | 29,300 |
| Aug 15, 2025 | 25.84 | 25.84 | 25.57 | 25.59 | 25.59 | 0.39% | 13,800 |
| Aug 14, 2025 | 24.60 | 25.89 | 24.60 | 25.49 | 25.49 | -2.82% | 29,449 |
| Aug 13, 2025 | 25.94 | 26.23 | 25.94 | 26.23 | 26.23 | 2.18% | 43,500 |
| Aug 12, 2025 | 25.59 | 25.77 | 25.54 | 25.67 | 25.67 | 1.91% | 53,334 |
| Aug 11, 2025 | 25.00 | 25.27 | 24.90 | 25.19 | 25.19 | 2.40% | 50,729 |
| Aug 8, 2025 | 24.00 | 24.66 | 24.00 | 24.60 | 24.60 | 2.76% | 41,902 |
| Aug 7, 2025 | 24.42 | 24.60 | 23.86 | 23.94 | 23.94 | -0.62% | 53,600 |
| Aug 6, 2025 | 23.85 | 24.20 | 23.78 | 24.09 | 24.09 | 1.47% | 48,941 |
| Aug 5, 2025 | 23.70 | 23.84 | 23.02 | 23.74 | 23.74 | -0.50% | 75,134 |
| Aug 4, 2025 | 23.84 | 23.86 | 23.75 | 23.86 | 23.86 | 3.42% | 67,504 |
| Aug 1, 2025 | 23.00 | 23.21 | 23.00 | 23.07 | 23.07 | 1.63% | 90,411 |
| Jul 31, 2025 | 22.50 | 22.77 | 22.50 | 22.70 | 22.70 | -1.43% | 102,004 |
| Jul 30, 2025 | 23.58 | 23.78 | 23.03 | 23.03 | 23.03 | -2.04% | 110,000 |
| Jul 29, 2025 | 22.75 | 23.71 | 22.75 | 23.51 | 23.51 | 1.03% | 41,300 |
| Jul 28, 2025 | 24.40 | 24.40 | 23.25 | 23.27 | 23.27 | -2.76% | 36,613 |
| Jul 25, 2025 | 24.70 | 24.70 | 23.73 | 23.93 | 23.93 | -3.12% | 37,647 |
| Jul 24, 2025 | 24.72 | 25.00 | 24.69 | 24.70 | 24.70 | 3.22% | 76,125 |