OTC Markets OTCQX - Delayed Quote USD

Fortescue Ltd (FSUGY)

20.61
+0.06
+(0.29%)
At close: May 9 at 3:55:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202520.5821.0220.5420.6120.6187,200
May 8, 202520.6521.0220.5120.6920.6992,200
May 7, 202520.7620.9120.5920.7420.74102,200
May 6, 202519.8320.8619.8320.8020.8091,800
May 5, 202519.9221.1219.9220.7120.7186,000
May 2, 202521.2121.3721.1321.2421.24106,800
May 1, 202520.6420.9020.5820.6520.65140,400
Apr 30, 202520.4420.7020.2920.6420.64166,300
Apr 29, 202521.7821.7820.6121.0821.0887,300
Apr 28, 202520.2020.2119.6620.0720.07206,800
Apr 25, 202520.1520.3819.8820.2120.2169,900
Apr 24, 202520.5920.5919.9820.2120.21199,500
Apr 23, 202519.6320.3019.6319.8719.87160,400
Apr 22, 202519.9119.9119.0219.5619.56360,200
Apr 21, 202518.7219.6918.6719.0219.02232,200
Apr 17, 202519.2019.4019.0919.2019.20122,700
Apr 16, 202519.3119.3218.7218.9218.92207,200
Apr 15, 202520.2220.2219.2619.6119.61313,600
Apr 14, 202518.7019.7818.7019.6319.63481,700
Apr 11, 202518.0419.4918.0419.4919.49432,100
Apr 10, 202518.5018.5217.7018.2418.24399,200
Apr 9, 202517.2118.7816.4118.6618.66577,400
Apr 8, 202518.6418.6417.0617.3817.38468,100
Apr 7, 202518.1318.4316.8817.7217.72488,400
Apr 4, 202518.5218.5216.7816.9516.95290,900
Apr 3, 202519.6919.6918.5718.6018.60153,100
Apr 2, 202519.5919.6019.0519.2819.28117,900
Apr 1, 202520.3420.3419.4319.6219.62321,300
Mar 31, 202519.2920.1319.1219.4719.47222,000
Mar 28, 202520.4820.4819.6219.7219.72159,100
Mar 27, 202520.3020.7820.1420.3220.32207,500
Mar 26, 202520.2020.7520.2020.2820.28160,800
Mar 25, 202520.1020.5220.1020.3720.37295,300
Mar 24, 202520.2520.7420.2420.3020.30203,500
Mar 21, 202519.6820.6219.5819.6719.67184,900
Mar 20, 202520.4320.4319.9920.0120.0193,100
Mar 19, 202520.8421.0020.6820.9820.98132,800
Mar 18, 202520.6421.6220.6421.0521.05175,000
Mar 17, 202521.7921.7921.4321.5421.54211,200
Mar 14, 202520.6520.7620.4420.7620.76157,800
Mar 13, 202519.9020.1419.7520.1420.14166,900
Mar 12, 202520.1020.1019.8220.0020.00253,700
Mar 11, 202519.7520.2919.3919.6219.62255,600
Mar 10, 202520.2520.5019.6719.7319.73229,300
Mar 7, 202519.8820.3519.8820.2520.25125,600
Mar 6, 202520.3520.3519.7319.8819.88497,100
Mar 5, 202519.8420.5119.7520.3820.38131,300
Mar 4, 202520.4020.4019.7520.0120.01211,600
Mar 3, 202521.0021.1020.3920.5120.51246,100
Feb 28, 202521.7521.9521.0221.1021.10177,500
Feb 27, 202522.4922.4921.8021.9021.9080,700
Feb 26, 202522.5022.5021.8922.1122.1178,000
Feb 25, 202523.2023.3922.5622.9922.99268,100
Feb 24, 202523.3023.5723.2023.3023.30103,300
Feb 21, 202523.6923.7323.3623.4223.4263,600
Feb 20, 202523.0023.7723.0023.5523.55102,300
Feb 19, 202524.8824.8824.2724.5024.5079,100
Feb 18, 202524.7825.0024.7824.9824.9886,900
Feb 14, 202525.0025.0024.7324.7524.75284,700
Feb 13, 202524.5325.0024.5024.9324.9362,100
Feb 12, 202523.3524.7023.3524.3724.3747,500
Feb 11, 202523.8524.4723.8523.9723.9763,500
Feb 10, 202523.6924.7023.6924.6024.6066,100
Feb 7, 202525.0025.0024.4724.4924.4949,500
Feb 6, 202524.5424.5524.3524.3624.3695,700
Feb 5, 202523.8224.0423.8123.9423.94109,100
Feb 4, 202523.1923.7223.1923.6523.65118,900
Feb 3, 202522.6922.9822.5922.9022.9080,900
Jan 31, 202523.8223.9723.5123.5323.5363,800
Jan 30, 202524.0424.2523.9424.1324.1381,400
Jan 29, 202523.9323.9523.7323.7823.7861,000
Jan 28, 202523.6523.6923.3623.4823.48102,000
Jan 27, 202524.0524.0523.3123.4423.4495,000
Jan 24, 202524.0124.1023.8223.9723.9759,500
Jan 23, 202523.3123.6923.3023.6723.6784,500
Jan 22, 202523.9423.9423.6523.7323.7395,700
Jan 21, 202524.4224.4223.8324.1224.1289,700
Jan 17, 202523.8524.2323.8523.9823.9878,100
Jan 16, 202523.3823.5223.3223.5223.5269,400
Jan 15, 202523.7423.7523.5923.6823.6890,600
Jan 14, 202522.8722.9422.7522.8422.84237,000
Jan 13, 202522.0122.4221.9522.4222.42125,200
Jan 10, 202522.0922.1121.8921.9321.93125,900
Jan 8, 202521.6021.7721.5721.7521.7587,600
Jan 7, 202521.9521.9521.5421.6021.60318,900
Jan 6, 202522.7722.8422.4622.5122.51189,200
Jan 3, 202522.8922.8922.6322.7122.71136,100
Jan 2, 202523.3523.4022.9823.1623.16106,600
Dec 31, 202422.7522.7522.5322.5422.54117,600
Dec 30, 202422.7822.8922.7022.7022.70159,200
Dec 27, 202422.9723.0922.9422.9622.96100,000
Dec 26, 202422.9223.1222.9223.0023.00112,000
Dec 24, 202422.9223.0122.9223.0023.00109,600
Dec 23, 202422.8823.0122.6522.9622.96209,300
Dec 20, 202422.4423.0622.4422.7522.75214,200
Dec 19, 202422.3822.4922.2622.3122.31196,100
Dec 18, 202423.6223.6422.7722.8622.86152,900
Dec 17, 202423.8223.8423.6123.8223.82129,700
Dec 16, 202423.8524.0323.8523.8623.8689,500
Dec 13, 202424.7824.7824.5124.5424.54149,600
Dec 12, 202425.5925.6625.4425.4725.47103,800
Dec 11, 202425.6825.8225.6625.8125.8150,900
Dec 10, 202426.1226.1726.0226.1226.1292,500
Dec 9, 202425.6925.8725.5825.6025.60143,500
Dec 6, 202425.0725.0724.8724.9524.9595,100
Dec 5, 202425.5025.5025.2225.2925.2991,300
Dec 4, 202425.5625.5625.3925.4125.4148,200
Dec 3, 202425.3325.6025.2125.4725.47152,300
Dec 2, 202424.8124.8124.5824.7524.7599,800
Nov 29, 202424.4224.7524.4224.6824.6835,900
Nov 27, 202424.2224.3524.1724.2424.24100,900
Nov 26, 202423.8523.9823.6323.6723.6772,400
Nov 25, 202424.0224.1924.0224.0824.0890,600
Nov 22, 202423.6423.9623.6423.9623.9678,100
Nov 21, 202423.6123.8023.5823.7223.7290,300
Nov 20, 202423.1623.2523.1423.2123.2186,400
Nov 19, 202422.9723.3622.8423.3423.34166,400
Nov 18, 202423.0723.4323.0723.3523.35142,700
Nov 15, 202423.0323.1622.9123.0523.05118,600
Nov 14, 202423.5123.6423.2323.2323.2399,500
Nov 13, 202423.7023.7823.6023.6423.64120,700
Nov 12, 202423.5023.6923.2023.3523.3592,900
Nov 11, 202424.0124.1023.5123.5723.57112,400
Nov 8, 202425.7325.7324.7824.9524.9596,000
Nov 7, 202425.6526.4125.6526.3026.3077,300
Nov 6, 202424.6624.9824.5424.9724.9772,400
Nov 5, 202425.4225.5425.4125.5325.53107,700
Nov 4, 202425.3025.6025.3025.4325.4388,900
Nov 1, 202425.7825.7825.5125.5925.5956,100
Oct 31, 202425.2125.2124.7724.9724.9795,500
Oct 30, 202425.1225.4325.1225.2425.2495,000
Oct 29, 202425.8326.0425.8225.9225.9285,300
Oct 28, 202425.5325.8825.5325.8525.8559,300
Oct 25, 202425.4025.5325.3525.4325.4370,500
Oct 24, 202425.5825.6025.2525.2925.2986,900
Oct 23, 202425.8926.9725.8926.0226.0278,200
Oct 22, 202426.0326.3126.0326.2326.2336,300
Oct 21, 202426.3526.5026.1026.2126.2165,700
Oct 18, 202426.5926.6326.3526.5126.5152,800
Oct 17, 202426.4926.5226.3626.4926.49111,500
Oct 16, 202427.5827.6126.9426.9626.96101,900
Oct 15, 202427.2827.3027.0627.0627.0629,500
Oct 14, 202427.7627.7626.8926.9626.9680,700
Oct 11, 202426.4126.6026.4126.5526.5541,000
Oct 10, 202427.3127.3126.3826.6626.6663,200
Oct 9, 202426.2126.2125.4825.5525.55238,300
Oct 8, 202425.8926.1525.6525.8425.84301,100
Oct 7, 202427.7327.7327.5527.6827.6867,600
Oct 4, 202427.0627.0626.8927.0427.0475,200
Oct 3, 202427.1727.2126.9327.0527.0564,500
Oct 2, 202427.9728.1527.7727.8927.8968,900
Oct 1, 202427.7527.7627.4027.7227.72112,200
Sep 30, 202428.1528.3227.8528.0928.09166,000
Sep 27, 202427.9128.2227.8228.0328.03124,600
Sep 26, 202426.5027.4226.2427.2727.27166,100
Sep 25, 202425.7025.9925.7025.7625.7653,100
Sep 24, 202424.9125.1924.8125.1825.18136,600
Sep 23, 202424.5924.5924.0124.3024.30156,400
Sep 20, 202424.5024.5023.6923.7523.7591,100
Sep 19, 202423.5024.8623.5024.3524.3556,400
Sep 18, 202423.7023.9323.5723.5723.5774,800
Sep 17, 202423.1823.7123.1823.6023.60107,500
Sep 16, 202423.4523.4522.9723.2823.28126,700
Sep 13, 202423.5323.5923.2623.5523.55112,300
Sep 12, 202422.9222.9222.2322.6722.67153,800
Sep 11, 202421.6221.9721.4121.9721.97209,700
Sep 10, 202421.1821.7421.1121.3921.39353,200
Sep 9, 2024 1.205 Dividend
Sep 9, 202422.0022.0021.5021.7421.74269,800
Sep 6, 202423.0123.1022.4522.6221.42242,900
Sep 5, 202423.2023.2022.8623.0421.81245,400
Sep 4, 202423.3023.4322.9823.3322.09100,500
Sep 3, 202424.4524.4523.2523.3022.06132,100
Aug 30, 202425.3525.3524.5724.6923.37172,600
Aug 29, 202425.3025.4424.9825.3023.9575,400
Aug 28, 202425.2825.2824.7224.7823.4673,600
Aug 27, 202425.0225.2525.0225.1623.8276,600
Aug 26, 202424.9325.0024.4125.0023.6769,900
Aug 23, 202424.2024.5324.1524.4623.1668,500
Aug 22, 202424.6324.6424.2824.3223.0283,000
Aug 21, 202424.1325.1723.7224.4423.1483,500
Aug 20, 202423.9523.9523.0923.1421.9182,200
Aug 19, 202422.4623.4422.4623.0821.8590,100
Aug 16, 202423.2323.3722.8923.1021.8758,700
Aug 15, 202422.9022.9022.6022.7921.58154,200
Aug 14, 202423.7523.7522.8322.9321.7175,900
Aug 13, 202423.3924.3723.3924.2722.98167,000
Aug 12, 202424.4224.4223.9924.1322.84130,700
Aug 9, 202424.3524.5024.1724.4623.1699,900
Aug 8, 202424.4224.4223.9524.1522.86247,000
Aug 7, 202424.0224.6823.8923.9422.66217,300
Aug 6, 202423.9024.4322.1224.2122.92297,200
Aug 5, 202423.2324.1423.2323.7822.51183,400
Aug 2, 202424.3024.4623.9624.1922.9095,600
Aug 1, 202424.9525.3224.1024.2923.00101,800
Jul 31, 202424.7825.2124.7225.1323.79121,300
Jul 30, 202424.1124.7023.8224.2622.97133,700
Jul 29, 202425.3125.3124.6924.6923.37241,000
Jul 26, 202426.1027.1526.1026.9325.5064,900
Jul 25, 202426.9027.0726.4426.8425.41101,000
Jul 24, 202428.1428.2527.8527.8526.3739,500
Jul 23, 202428.2029.0027.9028.1826.6841,200
Jul 22, 202428.3728.9728.3728.9727.4355,500
Jul 19, 202428.9128.9428.6828.6927.1642,400
Jul 18, 202429.5729.5729.0529.0627.5147,700
Jul 17, 202429.9530.0029.7029.7528.1763,200
Jul 16, 202430.5730.5729.9530.1728.5634,500
Jul 15, 202430.3230.4030.1630.1628.5540,800
Jul 12, 202430.0730.3330.0330.3328.7161,700
Jul 11, 202429.6629.6929.4129.5727.9955,000
Jul 10, 202429.8629.8629.1329.3527.7938,900
Jul 9, 202429.3229.4229.1529.1727.6252,700
Jul 8, 202429.6629.7729.6629.7028.1254,100
Jul 5, 202429.7730.3329.7730.1028.5049,000
Jul 3, 202429.6430.0029.6129.9828.3852,800
Jul 2, 202428.2028.9328.2028.8227.2891,700
Jul 1, 202429.5029.5028.9429.0027.4660,900
Jun 28, 202429.3529.3528.4128.6527.1247,300
Jun 27, 202428.8729.0128.7028.8027.2736,800
Jun 26, 202428.6528.6528.4528.6227.1044,300
Jun 25, 202428.3829.6928.3828.5527.0374,500
Jun 24, 202428.2028.8628.2028.4526.9388,200
Jun 21, 202429.7529.7528.6828.8527.3140,300
Jun 20, 202429.4129.4329.2129.3127.7547,600
Jun 18, 202428.2329.2028.2328.8427.3098,400
Jun 17, 202430.9330.9330.1730.3028.69108,500
Jun 14, 202430.7230.7230.4730.6929.0637,900
Jun 13, 202431.3131.4430.8831.1429.4854,300
Jun 12, 202431.2531.7031.0931.1729.5153,100
Jun 11, 202431.7831.7830.4131.1329.4793,800
Jun 10, 202432.5932.5931.8232.2230.5031,100
Jun 7, 202432.1632.1631.8431.9730.2720,300
Jun 6, 202432.1732.5232.0932.1630.4551,300
Jun 5, 202432.5032.5032.0032.3530.6363,600
Jun 4, 202431.1932.5031.1932.0330.3284,200
Jun 3, 202433.0733.0732.5532.5830.8446,500
May 31, 202432.1033.1832.1033.1131.3550,300
May 30, 202433.2533.2532.8733.1331.3742,400
May 29, 202434.5034.5033.6733.7331.9333,400
May 28, 202435.7035.8534.8034.8332.9746,400
May 24, 202435.4235.7035.4235.7033.8025,600
May 23, 202435.7035.7335.0735.1633.2945,400
May 22, 202435.9635.9735.3735.3733.4958,500
May 21, 202436.7836.7836.0836.2334.3016,000
May 20, 202436.7336.8736.4936.7534.7920,300
May 17, 202436.0536.7436.0036.7434.7828,000
May 16, 202435.3935.6235.3735.6233.7223,900
May 15, 202434.9335.0634.4334.9733.1123,600
May 14, 202434.8934.9334.5034.9333.0745,400
May 13, 202434.5934.8034.5434.5432.7023,600
May 10, 202433.6835.0233.6835.0033.1419,700

Related Tickers

NGLOY Anglo American plc
13.66
+0.74%
 
NEXA Nexa Resources S.A.
5.15
-2.65%
 
NDENF Magma Silver Corp.
0.1544
0.00%
 
CRA1.HM Rio Tinto Ltd
65.02
-1.87%
 
BDNNY Boliden AB (publ)
61.71
-0.52%
 
NWXPF Newport Exploration Ltd.
0.4500
0.00%
 
ELEC.V Electric Royalties Ltd.
0.1350
+8.00%
 
ILKAY Iluka Resources Limited
14.26
0.00%
 
AZMTF Azimut Exploration Inc.
0.4400
0.00%
 
0LO9.IL AMG Critical Materials N.V.
19.67
+1.68%