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
2022-12-30 27.75 27.88 27.66 27.88 0.0M
2022-12-29 27.94 28.17 27.92 28.11 0.0M
2022-12-28 27.97 28.12 27.34 27.90 0.0M
2022-12-27 28.00 28.00 27.71 27.83 0.0M
2022-12-23 26.74 27.76 26.74 27.76 0.0M
2022-12-22 27.58 27.63 26.98 27.30 0.0M
2022-12-21 27.26 27.94 27.26 27.76 0.0M
2022-12-20 27.00 27.38 26.86 27.04 0.1M
2022-12-19 27.21 27.33 26.76 26.88 0.1M
2022-12-16 27.00 27.20 26.77 26.89 0.0M
2022-12-15 27.53 27.53 27.01 27.14 0.1M
2022-12-14 27.80 27.80 27.25 27.71 0.0M
2022-12-13 27.42 28.64 27.41 27.45 0.1M
2022-12-12 28.98 28.98 28.30 28.38 0.1M
2022-12-09 29.04 29.19 28.97 28.98 0.1M
2022-12-08 28.14 28.50 28.14 28.40 0.1M
2022-12-07 27.87 28.54 27.87 28.37 0.1M
2022-12-06 27.54 27.72 27.51 27.64 0.1M
2022-12-05 28.28 28.48 27.75 27.85 0.1M
2022-12-02 26.90 27.25 26.49 27.11 0.0M
2022-12-01 27.02 27.27 27.02 27.21 0.0M
2022-11-30 25.80 26.72 25.80 26.62 0.0M
2022-11-29 26.00 26.27 25.92 26.12 0.0M
2022-11-28 25.37 25.60 25.33 25.39 0.1M
2022-11-25 25.70 25.86 25.58 25.68 0.0M
2022-11-23 25.60 25.80 25.51 25.79 0.0M
2022-11-22 25.25 25.83 25.25 25.83 0.0M
2022-11-21 24.83 25.51 24.83 25.45 0.1M
2022-11-18 26.20 26.61 26.20 26.59 0.0M
2022-11-17 25.34 25.93 25.34 25.87 0.1M
2022-11-16 26.48 26.69 26.25 26.34 0.1M
2022-11-15 26.33 26.45 26.15 26.32 0.0M
2022-11-14 25.70 26.30 25.70 26.16 0.1M
2022-11-11 23.00 24.47 23.00 24.34 0.1M
2022-11-10 21.80 22.78 21.80 22.78 0.1M
2022-11-09 22.31 22.31 21.74 21.74 0.1M
2022-11-08 22.16 22.22 21.26 22.19 0.2M
2022-11-07 22.30 22.30 21.65 21.81 0.1M
2022-11-04 21.16 21.64 20.89 21.48 0.2M
2022-11-03 19.00 19.44 19.00 19.37 0.2M
2022-11-02 19.91 20.14 19.35 19.35 0.2M
2022-11-01 20.72 20.72 19.55 19.90 0.2M
2022-10-31 19.00 19.00 18.64 18.83 0.2M
2022-10-28 19.50 19.50 18.85 19.05 0.2M
2022-10-27 20.71 20.81 20.41 20.41 0.2M
2022-10-26 21.15 21.33 21.10 21.14 0.1M
2022-10-25 20.89 21.12 20.83 21.10 0.1M
2022-10-24 21.00 21.61 20.96 21.05 0.1M
2022-10-21 20.75 21.80 20.63 21.51 0.1M
2022-10-20 21.35 21.35 20.64 20.71 0.1M
2022-10-19 21.32 21.82 21.09 21.17 0.1M
2022-10-18 22.24 22.24 21.05 21.15 0.1M
2022-10-17 20.85 21.70 20.85 21.68 0.1M
2022-10-14 21.50 21.79 20.75 20.75 0.1M
2022-10-13 20.63 21.87 20.63 21.63 0.1M
2022-10-12 21.00 21.06 20.90 20.96 0.1M
2022-10-11 21.04 22.09 21.04 21.49 0.1M
2022-10-10 21.78 22.63 21.78 22.29 0.1M
2022-10-07 22.45 22.45 21.64 21.72 0.0M
2022-10-06 23.35 23.35 22.16 22.16 0.1M
2022-10-05 23.42 23.42 22.45 22.80 0.0M
2022-10-04 22.62 22.89 22.51 22.80 0.1M
2022-10-03 22.04 22.66 22.04 22.57 0.1M
2022-09-30 21.91 22.24 21.52 21.52 0.1M
2022-09-29 21.16 22.25 21.16 22.02 0.2M
2022-09-28 21.29 22.20 21.07 22.19 0.1M
2022-09-27 22.19 22.19 21.20 21.63 0.3M
2022-09-26 21.20 21.20 20.65 20.65 0.1M
2022-09-23 21.80 22.00 21.19 21.44 0.1M
2022-09-22 21.84 22.48 21.84 22.08 0.1M
2022-09-21 22.60 22.60 21.75 21.75 0.1M
2022-09-20 23.84 23.84 22.75 22.81 0.1M
2022-09-19 23.16 23.87 23.16 23.87 0.1M
2022-09-16 23.52 23.74 23.52 23.64 0.1M
2022-09-15 23.89 24.21 23.74 23.81 0.0M
2022-09-14 24.07 24.29 23.77 23.93 0.0M
2022-09-13 25.00 25.00 23.97 24.05 0.1M
2022-09-12 25.00 25.57 25.00 25.53 0.1M
2022-09-09 23.63 24.77 23.63 24.75 0.1M
2022-09-08 23.09 23.09 22.44 22.72 0.1M
2022-09-07 23.25 23.73 23.25 23.71 0.1M
2022-09-06 23.28 23.96 23.27 23.60 0.1M
2022-09-02 24.21 24.21 23.41 23.51 0.1M
2022-09-01 24.60 24.60 23.41 23.81 0.1M
2022-08-31 25.40 25.40 24.94 25.02 0.1M
2022-08-30 25.50 26.35 25.40 25.44 0.1M
2022-08-29 26.50 26.63 26.20 26.20 0.0M
2022-08-26 27.80 28.06 27.11 27.13 0.0M
2022-08-25 27.03 27.11 26.75 26.94 0.0M
2022-08-24 26.60 26.79 26.37 26.62 0.1M
2022-08-23 26.55 26.90 26.55 26.82 0.1M
2022-08-22 27.10 27.10 26.08 26.21 0.1M
2022-08-19 26.75 26.75 26.05 26.23 0.0M
2022-08-18 26.59 26.73 26.33 26.38 0.0M
2022-08-17 26.85 26.88 26.38 26.53 0.1M
2022-08-16 27.42 27.44 27.19 27.44 0.1M
2022-08-15 26.26 27.02 26.26 26.92 0.1M
2022-08-12 26.98 27.09 26.66 27.09 0.0M
2022-08-11 26.97 27.38 26.97 27.05 0.1M
2022-08-10 25.87 27.10 25.87 26.97 0.1M
2022-08-09 26.52 26.52 26.10 26.20 0.1M
2022-08-08 26.24 26.62 26.24 26.48 0.1M
2022-08-05 25.59 25.59 24.82 25.17 0.1M
2022-08-04 24.77 24.77 24.59 24.73 0.0M
2022-08-03 24.92 25.01 24.77 24.93 0.1M
2022-08-02 24.98 25.05 24.70 24.72 0.1M
2022-08-01 25.35 25.74 25.31 25.38 0.1M
2022-07-29 25.45 25.80 25.35 25.79 0.1M
2022-07-28 26.30 26.32 25.84 26.03 0.1M
2022-07-27 24.46 25.89 24.46 25.84 0.1M
2022-07-26 25.90 25.91 25.71 25.71 0.1M
2022-07-25 25.50 25.79 25.05 25.71 0.0M
2022-07-22 24.97 25.23 24.80 25.05 0.1M
2022-07-21 24.98 24.98 24.09 24.43 0.1M
2022-07-20 25.46 25.46 24.44 24.49 0.1M
2022-07-19 23.54 23.87 23.54 23.86 0.1M
2022-07-18 23.56 23.56 23.00 23.32 0.2M
2022-07-15 22.47 22.47 21.57 22.44 0.1M
2022-07-14 22.63 22.80 22.48 22.75 0.1M
2022-07-13 23.45 23.45 21.92 23.30 0.1M
2022-07-12 22.95 22.95 22.59 22.62 0.1M
2022-07-11 22.25 23.10 22.25 22.58 0.1M
2022-07-08 23.71 23.78 23.43 23.64 0.1M
2022-07-07 23.60 24.33 23.60 23.98 0.2M
2022-07-06 22.47 22.61 22.26 22.30 0.3M
2022-07-05 23.30 23.30 22.50 22.79 0.2M
2022-07-01 22.46 23.15 22.46 23.11 0.1M
2022-06-30 24.40 24.40 23.60 24.01 0.1M
2022-06-29 25.22 25.22 25.02 25.07 0.0M
2022-06-28 26.41 26.41 25.13 25.25 0.1M
2022-06-27 25.07 25.10 24.78 24.88 0.0M
2022-06-24 23.63 24.50 23.63 24.49 0.1M
2022-06-23 23.95 23.95 23.46 23.66 0.1M
2022-06-22 23.54 24.50 23.54 24.15 0.1M
2022-06-21 25.03 25.19 24.50 24.83 0.1M
2022-06-17 26.70 26.70 25.44 25.49 0.1M
2022-06-16 27.08 27.23 26.62 26.90 0.1M
2022-06-15 27.18 28.19 27.18 27.62 0.1M
2022-06-14 26.70 27.05 26.45 26.74 0.1M
2022-06-13 29.08 29.08 28.07 28.26 0.1M
2022-06-10 29.86 30.00 29.53 29.69 0.0M
2022-06-09 30.90 30.97 30.37 30.56 0.0M
2022-06-08 31.50 31.50 30.91 30.91 0.0M
2022-06-07 30.47 31.14 30.47 31.14 0.0M
2022-06-06 30.66 31.00 30.66 30.80 0.2M
2022-06-03 30.77 30.89 30.60 30.73 0.1M
2022-06-02 29.76 30.47 29.76 30.43 0.1M
2022-06-01 29.93 29.98 29.28 29.44 0.0M
2022-05-31 28.38 29.23 28.38 28.98 0.1M
2022-05-27 28.40 28.54 28.29 28.54 0.0M
2022-05-26 28.50 29.01 28.27 29.00 0.0M
2022-05-25 29.18 29.53 29.14 29.44 0.0M
2022-05-24 29.60 29.80 29.31 29.80 0.1M
2022-05-23 29.02 29.96 29.02 29.96 0.1M
2022-05-20 28.51 28.51 27.96 28.40 0.1M
2022-05-19 26.78 27.57 26.78 27.46 0.0M
2022-05-18 27.50 27.86 26.75 26.75 0.1M
2022-05-17 27.53 27.69 27.36 27.60 0.0M
2022-05-16 26.69 26.74 26.28 26.74 0.0M
2022-05-13 26.90 27.08 26.68 26.98 0.0M
2022-05-12 26.93 26.93 25.75 26.16 0.1M
2022-05-11 27.19 27.69 26.91 26.98 0.1M
2022-05-10 26.80 26.88 26.29 26.46 0.1M
2022-05-09 27.30 27.30 26.55 26.60 0.1M
2022-05-06 29.02 29.30 28.89 28.89 0.1M
2022-05-05 29.65 29.76 28.75 28.93 0.0M
2022-05-04 29.01 29.65 28.59 29.65 0.0M
2022-05-03 30.24 30.24 29.13 29.15 0.1M
2022-05-02 30.20 30.35 29.89 30.35 0.0M
2022-04-29 31.00 31.00 30.15 30.15 0.0M
2022-04-28 30.53 31.05 30.53 31.02 0.0M
2022-04-27 28.97 29.23 28.76 29.07 0.1M
2022-04-26 29.00 29.00 27.91 28.08 0.1M
2022-04-25 29.82 29.82 28.29 28.72 0.1M
2022-04-22 30.71 30.71 29.98 29.98 0.1M
2022-04-21 31.71 31.73 30.51 30.82 0.1M
2022-04-20 31.82 32.14 31.60 31.71 0.0M
2022-04-19 31.00 32.06 31.00 32.02 0.1M
2022-04-18 32.10 32.16 31.95 32.00 0.1M
2022-04-14 32.26 32.26 31.99 32.06 0.0M
2022-04-13 32.61 32.61 31.34 31.90 0.0M
2022-04-12 31.87 31.87 31.40 31.55 0.0M
2022-04-11 31.89 31.89 31.19 31.25 0.0M
2022-04-08 32.80 33.10 32.58 32.93 0.1M
2022-04-07 32.50 32.99 32.50 32.89 0.0M
2022-04-06 33.40 33.40 32.21 32.37 0.1M
2022-04-05 32.40 33.00 32.40 32.53 0.1M
2022-04-04 32.26 32.81 32.26 32.68 0.1M
2022-04-01 31.56 31.76 31.49 31.76 0.0M
2022-03-31 31.86 31.86 30.80 30.80 0.0M
2022-03-30 30.27 30.50 30.03 30.30 0.1M
2022-03-29 28.95 29.48 28.95 29.26 0.1M
2022-03-28 29.00 29.06 28.75 29.06 0.0M
2022-03-25 28.70 29.26 28.70 29.14 0.1M
2022-03-24 28.49 28.65 28.25 28.48 0.0M
2022-03-23 28.05 28.51 28.05 28.41 0.2M
2022-03-22 28.99 28.99 27.78 28.01 0.1M
2022-03-21 27.95 28.59 27.95 28.54 0.1M
2022-03-18 26.53 27.75 26.53 27.74 0.0M
2022-03-17 26.67 27.02 26.50 26.94 0.0M
2022-03-16 25.40 25.75 25.39 25.75 0.1M
2022-03-15 25.10 25.10 24.44 24.61 0.1M
2022-03-14 26.92 26.92 25.15 25.15 0.1M
2022-03-11 26.50 26.97 26.50 26.55 0.0M
2022-03-10 26.51 27.10 26.50 26.80 0.1M
2022-03-09 27.07 27.50 27.07 27.15 0.1M
2022-03-08 28.00 28.00 26.81 26.98 0.1M
2022-03-07 28.01 28.72 28.01 28.37 0.1M
2022-03-04 28.00 28.03 27.61 28.00 0.0M
2022-03-03 28.33 28.79 28.00 28.20 0.1M
2022-03-02 26.51 27.70 26.50 27.59 0.1M
2022-03-01 26.30 26.33 25.50 25.54 0.1M
2022-02-28 26.80 26.80 26.11 26.48 0.1M
2022-02-25 25.70 26.47 25.65 26.45 0.1M
2022-02-24 25.88 27.50 25.88 26.66 0.1M
2022-02-23 28.50 28.50 27.80 27.83 0.1M
2022-02-22 28.02 28.33 27.89 28.04 0.1M
2022-02-18 29.00 29.00 28.34 28.34 0.0M
2022-02-17 28.63 29.80 28.63 29.14 0.1M
2022-02-16 30.94 30.94 30.01 30.65 0.1M
2022-02-15 31.49 31.49 30.54 30.94 0.1M
2022-02-14 33.00 33.00 31.75 31.82 0.1M
2022-02-11 33.00 33.00 32.28 32.38 0.1M
2022-02-10 32.00 32.63 31.75 32.14 0.1M
2022-02-09 31.53 31.53 30.41 30.79 0.1M
2022-02-08 30.88 31.70 30.88 31.70 0.1M
2022-02-07 30.88 31.18 30.60 30.76 0.1M
2022-02-04 30.17 30.20 29.82 30.20 0.0M
2022-02-03 30.46 30.46 29.88 29.89 0.1M
2022-02-02 28.38 30.10 28.38 29.41 0.1M
2022-02-01 27.38 28.72 27.38 28.72 0.1M
2022-01-31 27.18 28.00 27.18 27.88 0.0M
2022-01-28 27.80 27.80 26.72 27.09 0.1M
2022-01-27 28.58 28.59 27.76 27.89 0.0M
2022-01-26 27.90 28.30 27.90 28.14 0.1M
2022-01-25 28.67 28.67 27.51 27.93 0.1M
2022-01-24 29.04 29.04 28.10 28.78 0.1M
2022-01-21 31.10 31.10 29.74 29.89 0.0M
2022-01-20 30.14 31.13 30.14 30.72 0.2M
2022-01-19 29.87 30.01 29.50 29.81 0.0M
2022-01-18 30.61 30.61 29.65 29.68 0.1M
2022-01-14 31.13 31.13 30.42 30.55 0.1M
2022-01-13 30.26 31.39 30.26 30.87 0.1M
2022-01-12 30.23 30.87 30.23 30.87 0.0M
2022-01-11 29.95 30.37 29.80 30.34 0.1M
2022-01-10 29.55 29.60 29.27 29.41 0.1M
2022-01-07 29.40 29.75 29.23 29.65 0.1M
2022-01-06 28.64 28.95 28.50 28.73 0.0M
2022-01-05 29.00 29.24 28.89 28.96 0.0M
2022-01-04 29.77 29.77 28.80 28.91 0.0M
2022-01-03 28.10 28.11 27.90 27.90 0.0M