Fortescue Metals ADR

FSUGY
🏛️ usa →
24.78
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.94 28.08 27.90 28.07 0.0M
2021-12-30 28.50 28.50 27.75 27.85 0.0M
2021-12-29 28.08 28.24 28.02 28.05 0.1M
2021-12-28 28.10 28.10 27.88 28.07 0.0M
2021-12-27 28.03 28.18 27.87 28.00 0.0M
2021-12-23 28.64 28.64 27.50 28.00 0.1M
2021-12-22 28.38 28.61 27.83 28.07 0.1M
2021-12-21 27.71 28.39 27.71 28.38 0.1M
2021-12-20 27.93 27.93 27.49 27.57 0.0M
2021-12-17 27.56 27.56 27.06 27.06 0.1M
2021-12-16 27.12 27.18 26.55 27.09 0.0M
2021-12-15 26.39 26.68 26.17 26.59 0.0M
2021-12-14 26.96 26.96 26.23 26.39 0.1M
2021-12-13 26.19 26.33 26.01 26.02 0.1M
2021-12-10 26.74 26.74 25.87 25.95 0.0M
2021-12-09 26.80 26.80 25.67 25.99 0.0M
2021-12-08 25.74 25.81 25.51 25.66 0.1M
2021-12-07 25.00 25.44 24.80 25.35 0.1M
2021-12-06 23.51 24.38 23.51 24.35 0.1M
2021-12-03 24.37 25.08 23.52 23.80 0.1M
2021-12-02 24.40 24.94 24.40 24.91 0.1M
2021-12-01 24.68 24.86 24.34 24.40 0.2M
2021-11-30 24.98 24.98 23.86 24.36 0.2M
2021-11-29 25.40 25.81 25.11 25.31 0.1M
2021-11-26 25.15 25.15 23.94 24.33 0.0M
2021-11-24 25.50 25.50 25.12 25.39 0.1M
2021-11-23 24.96 25.33 24.96 25.23 0.1M
2021-11-22 22.79 23.48 22.63 23.48 0.1M
2021-11-19 22.90 23.00 22.26 22.37 0.1M
2021-11-18 22.55 22.55 22.15 22.27 0.1M
2021-11-17 22.95 23.07 22.70 22.70 0.1M
2021-11-16 23.96 23.96 23.09 23.09 0.1M
2021-11-15 24.17 24.17 23.10 23.13 0.1M
2021-11-12 23.01 23.48 23.00 23.00 0.1M
2021-11-11 22.38 22.97 22.36 22.93 0.1M
2021-11-10 21.26 21.26 20.93 20.93 0.1M
2021-11-09 21.98 21.98 21.35 21.35 0.2M
2021-11-08 21.29 21.45 21.22 21.39 0.1M
2021-11-05 20.48 21.50 20.48 21.05 0.4M
2021-11-04 21.64 21.74 20.68 20.70 0.1M
2021-11-03 21.27 21.48 21.17 21.44 0.1M
2021-11-02 21.25 21.25 20.95 20.97 0.1M
2021-11-01 21.79 21.79 21.40 21.48 0.1M
2021-10-29 21.25 21.25 21.00 21.10 0.1M
2021-10-28 21.30 21.40 21.11 21.40 0.1M
2021-10-27 21.26 21.61 21.02 21.11 0.1M
2021-10-26 21.21 21.85 21.21 21.61 0.1M
2021-10-25 22.42 22.42 21.74 21.99 0.1M
2021-10-22 20.96 21.58 20.96 21.49 0.1M
2021-10-21 22.22 22.23 21.11 21.33 0.1M
2021-10-20 22.36 22.36 21.80 21.97 0.1M
2021-10-19 22.19 22.19 21.54 22.03 0.1M
2021-10-18 22.37 22.37 21.74 21.81 0.2M
2021-10-15 22.05 22.05 21.70 21.80 0.2M
2021-10-14 21.57 21.92 21.22 21.84 0.1M
2021-10-13 21.20 21.20 20.70 20.88 0.1M
2021-10-12 22.44 22.44 21.90 22.10 0.1M
2021-10-11 21.30 22.45 21.30 22.22 0.1M
2021-10-08 20.63 21.10 20.63 20.93 0.1M
2021-10-07 20.40 20.86 20.40 20.81 0.1M
2021-10-06 20.70 20.82 20.50 20.82 0.1M
2021-10-05 21.02 21.02 20.70 20.95 0.1M
2021-10-04 21.13 21.57 20.74 20.74 0.2M
2021-10-01 21.82 21.82 21.18 21.41 0.0M
2021-09-30 21.27 21.87 21.27 21.41 0.1M
2021-09-29 21.37 21.64 21.37 21.47 0.1M
2021-09-28 22.21 22.21 21.27 21.38 0.2M
2021-09-27 21.96 23.43 21.96 23.11 0.1M
2021-09-24 22.67 22.67 22.19 22.38 0.1M
2021-09-23 22.65 22.72 22.55 22.68 0.1M
2021-09-22 21.75 22.50 21.75 22.26 0.1M
2021-09-21 21.35 22.18 21.20 21.27 0.2M
2021-09-20 20.88 21.48 20.72 21.30 0.3M
2021-09-17 23.08 23.08 21.72 21.81 0.2M
2021-09-16 25.96 25.96 24.51 24.58 0.1M
2021-09-15 25.68 26.52 25.68 26.48 0.0M
2021-09-14 26.90 26.90 26.18 26.19 0.1M
2021-09-13 27.50 27.51 26.96 26.97 0.0M
2021-09-10 27.10 27.15 26.72 27.01 0.1M
2021-09-09 26.03 26.61 26.03 26.50 0.1M
2021-09-08 26.51 27.00 26.18 26.39 0.1M
2021-09-07 30.60 30.60 29.44 29.96 0.1M
2021-09-03 31.36 31.36 31.00 31.22 0.0M
2021-09-02 30.80 30.93 30.68 30.88 0.1M
2021-09-01 29.81 30.06 29.65 30.06 0.1M
2021-08-31 31.26 31.26 30.34 30.34 0.1M
2021-08-30 31.20 32.04 31.20 31.88 0.1M
2021-08-27 28.40 29.78 28.40 29.63 0.1M
2021-08-26 29.22 29.22 28.78 28.83 0.0M
2021-08-25 28.45 29.61 28.45 29.60 0.1M
2021-08-24 28.30 29.00 28.30 28.89 0.1M
2021-08-23 28.50 28.50 28.05 28.30 0.1M
2021-08-20 28.66 29.38 28.66 29.38 0.1M
2021-08-19 29.58 29.58 28.58 28.59 0.1M
2021-08-18 30.78 30.89 30.42 30.55 0.1M
2021-08-17 31.63 32.08 30.92 31.20 0.1M
2021-08-16 33.01 33.01 31.62 32.08 0.0M
2021-08-13 32.66 33.14 32.37 33.05 0.0M
2021-08-12 33.32 33.55 32.91 33.20 0.1M
2021-08-11 33.50 33.50 33.34 33.39 0.0M
2021-08-10 33.21 33.47 33.10 33.39 0.1M
2021-08-09 33.64 33.64 33.45 33.49 0.1M
2021-08-06 34.47 34.47 33.94 34.05 0.1M
2021-08-05 34.73 35.25 34.32 34.47 0.1M
2021-08-04 35.70 35.99 35.42 35.67 0.0M
2021-08-03 35.55 35.70 35.30 35.64 0.0M
2021-08-02 36.27 36.27 35.84 35.89 0.0M
2021-07-30 37.05 37.14 36.73 36.83 0.1M
2021-07-29 38.40 39.40 38.40 39.39 0.0M
2021-07-28 38.23 38.43 37.85 38.40 0.0M
2021-07-27 37.87 38.00 37.74 37.77 0.0M
2021-07-26 37.40 38.25 37.40 38.25 0.0M
2021-07-23 37.36 37.54 37.10 37.41 0.1M
2021-07-22 37.81 37.81 36.75 36.77 0.1M
2021-07-21 37.46 37.90 37.46 37.81 0.0M
2021-07-20 37.52 37.52 36.77 37.41 0.1M
2021-07-19 37.71 37.71 36.09 36.50 0.0M
2021-07-16 38.01 38.30 37.52 37.58 0.0M
2021-07-15 37.60 37.98 37.60 37.93 0.0M
2021-07-14 37.95 38.00 37.66 37.66 0.0M
2021-07-13 38.27 38.27 37.40 37.84 0.0M
2021-07-12 36.76 37.20 36.76 37.04 0.0M
2021-07-09 36.19 36.53 35.94 36.52 0.0M
2021-07-08 34.77 35.03 34.61 34.95 0.0M
2021-07-07 36.08 36.08 35.30 35.54 0.1M
2021-07-06 35.61 35.61 34.76 34.82 0.0M
2021-07-02 35.38 35.76 35.38 35.50 0.0M
2021-07-01 36.65 36.65 35.35 35.45 0.0M
2021-06-30 35.05 35.24 34.97 35.07 0.0M
2021-06-29 34.78 35.21 34.78 34.95 0.1M
2021-06-28 35.32 35.32 34.70 34.77 0.0M
2021-06-25 34.91 35.00 34.80 34.93 0.0M
2021-06-24 33.34 34.77 33.34 34.77 0.0M
2021-06-23 33.99 34.24 33.99 34.15 0.0M
2021-06-22 33.62 33.95 33.48 33.85 0.0M
2021-06-21 33.15 33.61 33.14 33.61 0.1M
2021-06-18 33.36 33.40 33.12 33.20 0.0M
2021-06-17 34.95 34.95 33.51 33.69 0.1M
2021-06-16 35.76 35.76 34.85 35.20 0.1M
2021-06-15 35.91 36.01 35.46 35.48 0.0M
2021-06-14 36.30 36.30 35.90 35.90 0.0M
2021-06-11 36.08 36.22 35.94 36.08 0.0M
2021-06-10 36.03 36.03 35.32 35.81 0.1M
2021-06-09 35.27 35.30 34.93 34.93 0.0M
2021-06-08 34.80 35.24 34.55 35.17 0.1M
2021-06-07 35.37 35.37 34.56 34.90 0.0M
2021-06-04 35.55 35.66 35.50 35.66 0.0M
2021-06-03 37.21 37.21 35.52 35.55 0.1M
2021-06-02 36.45 36.65 36.05 36.08 0.0M
2021-06-01 35.82 35.82 34.80 35.70 0.1M
2021-05-28 34.45 34.45 34.10 34.11 0.0M
2021-05-27 34.20 34.59 34.20 34.57 0.1M
2021-05-26 33.00 33.47 32.70 32.86 0.0M
2021-05-25 33.15 33.63 33.15 33.24 0.0M
2021-05-24 34.15 34.15 32.87 33.10 0.0M
2021-05-21 34.84 34.84 34.33 34.39 0.1M
2021-05-20 35.29 35.70 35.22 35.57 0.0M
2021-05-19 35.35 35.35 34.53 34.77 0.1M
2021-05-18 37.55 37.55 36.08 36.14 0.1M
2021-05-17 35.30 36.22 35.30 36.20 0.1M
2021-05-14 35.53 35.80 35.40 35.73 0.0M
2021-05-13 36.50 36.66 36.18 36.49 0.0M
2021-05-12 38.01 38.35 37.38 37.59 0.0M
2021-05-11 37.80 37.99 36.87 37.85 0.0M
2021-05-10 38.10 39.00 38.10 38.60 0.1M
2021-05-07 36.02 36.27 35.97 36.26 0.1M
2021-05-06 36.34 36.34 35.47 35.69 0.0M
2021-05-05 34.29 35.67 34.29 35.67 0.1M
2021-05-04 33.68 35.30 33.68 34.86 0.0M
2021-05-03 35.14 35.25 34.85 35.24 0.0M
2021-04-30 35.25 35.25 34.68 34.82 0.0M
2021-04-29 35.25 35.25 34.82 35.02 0.1M
2021-04-28 34.56 35.39 34.56 35.34 0.2M
2021-04-27 36.85 36.85 35.58 35.64 0.1M
2021-04-26 36.50 36.50 34.50 35.62 0.0M
2021-04-23 33.63 33.84 33.51 33.78 0.0M
2021-04-22 33.10 33.20 32.75 32.86 0.0M
2021-04-21 34.43 34.43 32.92 34.09 0.1M
2021-04-20 33.00 34.42 32.92 33.06 0.1M
2021-04-19 33.07 33.16 32.90 32.93 0.2M
2021-04-16 32.47 32.51 32.21 32.43 0.0M
2021-04-15 33.35 33.35 32.40 32.70 0.0M
2021-04-14 31.37 31.65 31.26 31.62 0.1M
2021-04-13 31.46 31.46 31.15 31.38 0.1M
2021-04-12 30.84 32.25 30.84 31.42 0.0M
2021-04-09 32.14 32.84 31.81 32.08 0.0M
2021-04-08 32.10 32.24 31.99 32.18 0.0M
2021-04-07 31.45 31.60 31.34 31.37 0.0M
2021-04-06 31.60 31.74 31.47 31.57 0.0M
2021-04-05 31.24 31.62 31.24 31.62 0.0M
2021-04-01 31.04 31.22 30.90 31.16 0.0M
2021-03-31 30.73 30.80 30.47 30.74 0.1M
2021-03-30 30.97 31.00 30.31 30.75 0.0M
2021-03-29 32.00 32.49 31.44 31.58 0.1M
2021-03-26 30.55 31.19 30.55 31.14 0.1M
2021-03-25 29.48 29.53 29.22 29.53 0.0M
2021-03-24 29.54 29.70 29.45 29.46 0.1M
2021-03-23 29.94 30.00 29.50 29.54 0.1M
2021-03-22 29.00 30.37 29.00 29.68 0.0M
2021-03-19 31.50 32.13 30.76 31.06 0.1M
2021-03-18 31.83 32.60 31.25 31.25 0.0M
2021-03-17 31.67 31.95 31.49 31.95 0.1M
2021-03-16 32.15 32.15 31.36 31.48 0.1M
2021-03-15 32.35 32.55 31.50 31.57 0.0M
2021-03-12 33.84 33.84 32.58 32.96 0.1M
2021-03-11 32.00 32.71 31.91 32.71 0.1M
2021-03-10 32.59 32.59 31.39 31.64 0.1M
2021-03-09 34.40 34.40 33.87 33.97 0.1M
2021-03-08 34.42 34.92 34.10 34.31 0.0M
2021-03-05 34.26 34.63 33.96 34.63 0.1M
2021-03-04 35.79 35.79 34.00 34.22 0.1M
2021-03-03 36.63 36.63 34.83 35.86 0.0M
2021-03-02 36.61 36.91 36.00 36.84 0.1M
2021-03-01 37.92 38.36 36.54 38.21 0.0M
2021-02-26 37.88 38.24 37.00 37.50 0.0M
2021-02-25 41.35 41.35 39.15 39.15 0.0M
2021-02-24 38.91 39.73 38.80 39.73 0.0M
2021-02-23 39.24 39.41 38.73 39.11 0.0M
2021-02-22 38.86 39.57 38.86 39.27 0.0M
2021-02-19 37.85 38.46 37.70 38.25 0.0M
2021-02-18 40.03 40.03 37.91 38.80 0.0M
2021-02-17 38.04 38.04 37.68 37.90 0.0M
2021-02-16 35.76 37.91 35.76 37.45 0.1M
2021-02-12 37.17 37.87 36.80 37.34 0.0M
2021-02-11 37.00 37.24 36.68 37.16 0.0M
2021-02-10 37.16 37.16 36.47 36.69 0.0M
2021-02-09 36.86 37.29 36.74 37.29 0.0M
2021-02-08 36.68 36.68 36.38 36.62 0.2M
2021-02-05 36.00 36.00 35.33 35.68 0.0M
2021-02-04 34.30 35.22 34.30 35.21 0.0M
2021-02-03 34.50 34.51 34.19 34.47 0.0M
2021-02-02 35.05 35.55 34.32 34.50 0.0M
2021-02-01 33.00 34.16 33.00 34.07 0.0M
2021-01-29 32.61 34.11 32.61 33.11 0.1M
2021-01-28 34.06 35.55 34.06 35.40 0.0M
2021-01-27 37.58 37.58 35.33 36.00 0.0M
2021-01-26 38.96 39.32 38.96 39.12 0.0M
2021-01-25 38.97 38.97 38.50 38.88 0.0M
2021-01-22 38.19 38.19 37.27 37.48 0.0M
2021-01-21 38.47 38.65 38.37 38.51 0.0M
2021-01-20 38.40 38.75 38.31 38.75 0.0M
2021-01-19 37.35 38.30 37.35 38.11 0.1M
2021-01-15 38.85 38.85 38.13 38.14 0.0M
2021-01-14 37.80 39.02 37.80 39.02 0.0M
2021-01-13 39.89 39.89 38.01 38.49 0.1M
2021-01-12 38.61 39.10 38.60 39.08 0.0M
2021-01-11 38.62 38.85 38.09 38.76 0.0M
2021-01-08 40.65 40.65 38.60 39.35 0.0M
2021-01-07 40.98 40.98 40.52 40.62 0.1M
2021-01-06 39.10 40.55 39.10 40.05 0.1M
2021-01-05 39.74 39.74 38.77 39.28 0.0M
2021-01-04 38.56 38.56 37.58 37.83 0.0M