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
2023-12-29 38.28 39.42 38.28 39.24 0.0M
2023-12-28 39.62 39.76 39.52 39.52 0.0M
2023-12-27 38.86 39.14 38.86 39.14 0.0M
2023-12-26 38.99 39.06 38.75 39.00 0.0M
2023-12-22 38.71 38.80 38.51 38.59 0.1M
2023-12-21 38.01 38.29 37.83 38.29 0.0M
2023-12-20 37.46 37.55 37.05 37.05 0.0M
2023-12-19 37.50 38.20 37.50 38.17 0.1M
2023-12-18 37.30 37.48 37.21 37.25 0.2M
2023-12-15 37.03 37.10 36.71 36.80 0.1M
2023-12-14 37.87 37.87 36.27 37.10 0.0M
2023-12-13 34.83 35.82 34.82 35.82 0.0M
2023-12-12 34.25 34.43 34.18 34.32 0.0M
2023-12-11 33.54 33.93 33.54 33.93 0.0M
2023-12-08 33.67 33.92 33.54 33.73 0.0M
2023-12-07 33.66 33.66 33.13 33.61 0.1M
2023-12-06 33.05 33.24 32.69 32.71 0.0M
2023-12-05 32.00 33.01 32.00 32.83 0.0M
2023-12-04 33.63 33.63 32.95 33.05 0.1M
2023-12-01 33.15 34.18 33.15 34.13 0.1M
2023-11-30 31.99 32.95 31.99 32.91 0.0M
2023-11-29 32.90 32.90 32.50 32.57 0.0M
2023-11-28 33.10 33.10 32.20 32.95 0.0M
2023-11-27 32.31 32.39 32.18 32.20 0.0M
2023-11-24 31.96 33.00 31.96 32.95 0.0M
2023-11-22 33.22 33.22 32.98 33.00 0.0M
2023-11-21 33.38 33.43 33.27 33.36 0.0M
2023-11-20 33.00 33.36 32.74 33.36 0.1M
2023-11-17 32.69 32.94 32.65 32.93 0.0M
2023-11-16 32.73 32.73 32.29 32.48 0.0M
2023-11-15 32.15 32.75 32.15 32.51 0.1M
2023-11-14 31.00 32.24 31.00 32.21 0.1M
2023-11-13 30.30 30.57 29.73 30.57 0.0M
2023-11-10 29.04 30.43 29.04 30.34 0.1M
2023-11-09 29.75 30.35 29.75 29.83 0.1M
2023-11-08 29.77 29.84 29.54 29.66 0.0M
2023-11-07 29.71 29.82 29.62 29.76 0.1M
2023-11-06 30.05 30.42 30.00 30.12 0.1M
2023-11-03 30.26 30.33 30.10 30.29 0.0M
2023-11-02 29.90 30.32 29.65 30.29 0.0M
2023-11-01 29.00 29.50 28.45 29.46 0.1M
2023-10-31 28.40 28.52 28.33 28.51 0.0M
2023-10-30 27.79 28.65 27.79 28.55 0.0M
2023-10-27 28.25 28.25 27.91 28.00 0.1M
2023-10-26 28.35 28.35 27.82 27.96 0.2M
2023-10-25 27.91 28.13 27.84 27.87 0.0M
2023-10-24 27.00 27.52 27.00 27.52 0.1M
2023-10-23 26.50 26.52 26.16 26.46 0.0M
2023-10-20 27.00 27.00 26.48 26.48 0.0M
2023-10-19 27.54 27.66 27.41 27.60 0.0M
2023-10-18 28.22 28.22 27.14 27.33 0.1M
2023-10-17 27.96 27.97 27.69 27.97 0.1M
2023-10-16 26.65 27.76 26.65 27.76 0.0M
2023-10-13 27.08 27.26 26.99 26.99 0.0M
2023-10-12 27.11 27.14 26.69 26.80 0.0M
2023-10-11 27.12 27.29 27.11 27.22 0.0M
2023-10-10 26.78 27.14 26.78 27.10 0.0M
2023-10-09 27.00 27.00 26.33 26.58 0.0M
2023-10-06 26.69 27.36 26.52 27.33 0.0M
2023-10-05 26.84 26.84 26.19 26.52 0.0M
2023-10-04 26.39 26.41 26.15 26.21 0.1M
2023-10-03 26.23 26.23 25.91 26.04 0.0M
2023-10-02 26.86 26.86 26.15 26.15 0.0M
2023-09-29 27.60 27.60 26.81 26.81 0.0M
2023-09-28 26.53 26.99 26.53 26.99 0.1M
2023-09-27 26.04 26.09 25.78 26.02 0.2M
2023-09-26 25.62 26.02 25.57 25.58 0.0M
2023-09-25 26.21 26.21 25.88 26.16 0.0M
2023-09-22 26.86 26.96 26.73 26.76 0.0M
2023-09-21 26.85 26.85 25.87 25.92 0.0M
2023-09-20 26.74 27.02 26.62 27.02 0.0M
2023-09-19 27.03 27.33 26.99 27.11 0.0M
2023-09-18 27.16 27.20 27.09 27.19 0.0M
2023-09-15 27.53 27.53 27.15 27.17 0.0M
2023-09-14 26.55 27.00 26.55 26.95 0.1M
2023-09-13 25.42 25.42 25.06 25.12 0.0M
2023-09-12 25.94 25.94 25.56 25.69 0.1M
2023-09-11 24.60 25.56 24.60 25.50 0.1M
2023-09-08 25.00 25.00 24.50 24.77 0.0M
2023-09-07 25.89 25.89 25.31 25.32 0.1M
2023-09-06 27.05 27.27 26.89 27.18 0.1M
2023-09-05 26.75 27.06 26.49 27.01 0.1M
2023-09-01 26.99 26.99 25.75 26.49 0.0M
2023-08-31 27.75 27.75 27.57 27.57 0.0M
2023-08-30 27.06 28.42 27.06 27.58 0.0M
2023-08-29 25.65 26.84 25.65 26.75 0.0M
2023-08-28 25.94 25.94 25.51 25.67 0.0M
2023-08-25 26.97 27.09 26.64 26.92 0.0M
2023-08-24 27.87 27.87 26.56 26.64 0.0M
2023-08-23 27.61 27.61 27.12 27.35 0.0M
2023-08-22 26.55 26.69 26.19 26.36 0.1M
2023-08-21 26.33 26.46 26.25 26.42 0.1M
2023-08-18 26.00 26.06 25.77 25.77 0.0M
2023-08-17 26.45 26.45 26.00 26.00 0.1M
2023-08-16 26.00 26.35 26.00 26.10 0.1M
2023-08-15 27.74 27.74 26.46 26.47 0.0M
2023-08-14 26.90 27.00 26.60 26.69 0.0M
2023-08-11 27.25 27.55 27.21 27.23 0.0M
2023-08-10 28.34 28.59 27.83 27.83 0.0M
2023-08-09 27.75 27.89 27.54 27.72 0.1M
2023-08-08 27.32 27.68 27.32 27.68 0.1M
2023-08-07 27.66 27.96 27.66 27.76 0.0M
2023-08-04 28.93 28.93 28.00 28.15 0.0M
2023-08-03 27.62 28.12 27.62 28.12 0.0M
2023-08-02 28.27 28.32 27.91 27.92 0.1M
2023-08-01 28.06 29.20 28.06 28.97 0.0M
2023-07-31 29.97 29.97 29.33 29.41 0.0M
2023-07-28 29.08 29.32 28.92 29.19 0.0M
2023-07-27 31.56 31.56 30.61 30.65 0.0M
2023-07-26 31.56 32.50 31.56 31.89 0.0M
2023-07-25 32.00 32.40 31.62 32.24 0.1M
2023-07-24 30.94 30.94 30.06 30.61 0.0M
2023-07-21 30.97 30.97 30.46 30.53 0.0M
2023-07-20 30.61 31.74 30.61 30.67 0.0M
2023-07-19 30.75 30.75 30.23 30.33 0.0M
2023-07-18 31.03 31.22 31.01 31.16 0.1M
2023-07-17 29.76 30.61 29.76 30.58 0.0M
2023-07-14 31.16 31.42 31.07 31.20 0.0M
2023-07-13 30.92 31.14 30.90 31.07 0.1M
2023-07-12 30.04 30.38 30.04 30.37 0.1M
2023-07-11 28.88 29.23 28.87 29.23 0.0M
2023-07-10 28.29 28.77 28.29 28.67 0.0M
2023-07-07 28.87 29.40 28.87 29.38 0.0M
2023-07-06 28.76 28.76 28.33 28.50 0.0M
2023-07-05 29.52 29.52 29.23 29.29 0.0M
2023-07-03 29.87 29.88 29.64 29.88 0.0M
2023-06-30 29.35 29.83 29.27 29.63 0.0M
2023-06-29 28.84 29.27 28.84 29.27 0.0M
2023-06-28 28.99 29.30 28.84 28.84 0.0M
2023-06-27 28.90 29.50 28.90 29.45 0.1M
2023-06-26 28.67 28.72 28.58 28.69 0.0M
2023-06-23 28.50 28.66 28.30 28.63 0.0M
2023-06-22 28.90 29.09 28.83 29.09 0.0M
2023-06-21 29.75 29.75 29.40 29.53 0.0M
2023-06-20 30.67 30.67 30.08 30.09 0.0M
2023-06-16 31.31 31.32 31.06 31.06 0.4M
2023-06-15 30.11 31.11 30.11 31.06 0.0M
2023-06-14 29.79 30.02 29.68 29.93 0.0M
2023-06-13 28.57 28.76 28.40 28.72 0.0M
2023-06-12 27.94 27.99 27.81 27.83 0.0M
2023-06-09 27.61 28.29 27.61 27.91 0.0M
2023-06-08 27.35 27.91 27.35 27.85 0.1M
2023-06-07 27.12 27.14 26.98 27.04 0.0M
2023-06-06 26.58 27.40 26.58 27.38 0.0M
2023-06-05 26.60 26.98 26.60 26.83 0.0M
2023-06-02 26.27 26.58 26.27 26.57 0.1M
2023-06-01 25.48 25.78 25.26 25.67 0.1M
2023-05-31 24.97 24.97 24.64 24.85 0.1M
2023-05-30 25.78 25.86 25.44 25.49 0.1M
2023-05-26 25.78 25.98 25.75 25.94 0.1M
2023-05-25 25.19 25.19 24.33 24.74 0.1M
2023-05-24 26.17 26.17 25.42 25.43 0.0M
2023-05-23 26.85 27.09 26.80 26.86 0.0M
2023-05-22 27.12 27.37 27.12 27.20 0.0M
2023-05-19 27.27 27.33 27.08 27.14 0.0M
2023-05-18 26.89 27.14 26.89 27.14 0.0M
2023-05-17 27.00 27.16 26.97 27.15 0.1M
2023-05-16 27.15 27.34 26.82 26.83 0.0M
2023-05-15 27.27 27.50 27.16 27.48 0.1M
2023-05-12 26.40 26.94 26.40 26.82 0.0M
2023-05-11 26.89 27.00 26.27 26.60 0.1M
2023-05-10 28.01 28.10 27.52 27.66 0.1M
2023-05-09 27.94 27.96 27.52 27.90 0.1M
2023-05-08 27.79 28.17 27.79 28.00 0.0M
2023-05-05 27.28 27.85 27.20 27.75 0.0M
2023-05-04 26.38 26.98 26.38 26.73 0.1M
2023-05-03 26.65 27.03 26.64 26.83 0.0M
2023-05-02 27.80 27.80 27.40 27.46 0.1M
2023-05-01 27.92 28.01 27.71 27.80 0.0M
2023-04-28 27.61 27.86 27.61 27.80 0.0M
2023-04-27 27.10 27.93 27.10 27.80 0.0M
2023-04-26 27.32 27.34 27.20 27.27 0.0M
2023-04-25 27.42 27.50 27.10 27.10 0.0M
2023-04-24 27.80 27.84 27.64 27.74 0.0M
2023-04-21 29.64 29.64 28.24 28.29 0.0M
2023-04-20 30.01 30.10 29.66 29.71 0.0M
2023-04-19 30.45 30.45 30.12 30.17 0.0M
2023-04-18 30.35 30.52 30.31 30.41 0.0M
2023-04-17 29.94 30.02 29.85 30.00 0.0M
2023-04-14 30.22 30.22 29.71 29.84 0.0M
2023-04-13 29.85 30.12 29.83 30.08 0.0M
2023-04-12 30.03 30.22 29.96 30.02 0.1M
2023-04-11 28.93 30.11 28.88 30.03 0.1M
2023-04-10 28.04 28.80 28.04 28.79 0.0M
2023-04-06 28.63 28.88 28.60 28.85 0.0M
2023-04-05 29.26 29.26 28.70 28.92 0.0M
2023-04-04 28.99 29.50 28.99 29.09 0.0M
2023-04-03 30.13 30.13 29.59 29.72 0.0M
2023-03-31 29.36 30.25 29.36 30.13 0.0M
2023-03-30 28.98 29.45 28.73 29.45 0.0M
2023-03-29 27.94 28.51 27.94 28.48 0.0M
2023-03-28 27.40 27.59 27.39 27.50 0.0M
2023-03-27 27.67 27.67 26.94 27.13 0.1M
2023-03-24 26.78 26.95 26.75 26.89 0.1M
2023-03-23 27.38 27.38 26.86 26.99 0.0M
2023-03-22 27.98 28.44 27.73 27.79 0.0M
2023-03-21 27.64 28.08 27.62 27.79 0.0M
2023-03-20 28.45 28.45 28.04 28.30 0.0M
2023-03-17 28.41 28.41 28.09 28.24 0.0M
2023-03-16 26.94 27.86 26.94 27.82 0.1M
2023-03-15 28.08 28.16 27.70 27.82 0.0M
2023-03-14 28.67 28.82 28.63 28.73 0.0M
2023-03-13 28.91 28.91 28.18 28.50 0.0M
2023-03-10 28.61 28.90 28.30 28.35 0.1M
2023-03-09 28.99 29.29 28.80 28.80 0.0M
2023-03-08 29.05 29.60 29.05 29.38 0.0M
2023-03-07 29.84 29.86 29.21 29.26 0.1M
2023-03-06 30.20 30.20 29.70 29.75 0.1M
2023-03-03 31.07 31.16 30.69 31.11 0.0M
2023-03-02 30.64 31.19 30.64 31.19 0.0M
2023-03-01 30.03 30.17 29.97 30.17 0.0M
2023-02-28 28.92 29.04 28.70 28.90 0.0M
2023-02-27 28.35 28.35 28.09 28.33 0.0M
2023-02-24 30.20 30.20 29.57 29.69 0.0M
2023-02-23 31.04 31.09 30.58 30.87 0.0M
2023-02-22 30.89 31.44 30.55 30.58 0.0M
2023-02-21 31.65 32.00 31.45 31.45 0.1M
2023-02-17 30.53 30.75 30.50 30.69 0.0M
2023-02-16 30.30 31.06 30.30 30.92 0.1M
2023-02-15 30.57 30.57 29.97 30.35 0.0M
2023-02-14 30.55 31.00 30.51 31.00 0.1M
2023-02-13 30.60 30.80 30.55 30.79 0.1M
2023-02-10 30.21 30.53 30.21 30.22 0.0M
2023-02-09 31.72 31.77 30.94 31.11 0.1M
2023-02-08 31.00 31.25 31.00 31.02 0.0M
2023-02-07 30.45 30.89 30.24 30.89 0.0M
2023-02-06 29.85 30.50 29.85 30.10 0.0M
2023-02-03 30.93 30.93 30.70 30.80 0.1M
2023-02-02 32.00 32.00 31.00 31.09 0.2M
2023-02-01 31.96 31.96 31.18 31.79 0.0M
2023-01-31 31.24 31.64 31.23 31.64 0.0M
2023-01-30 31.40 31.50 31.31 31.35 0.0M
2023-01-27 31.70 32.04 31.60 31.60 0.0M
2023-01-26 32.00 32.32 31.94 32.32 0.0M
2023-01-25 31.80 31.97 31.55 31.90 0.0M
2023-01-24 31.24 31.49 31.20 31.36 0.1M
2023-01-23 31.33 31.49 31.24 31.39 0.0M
2023-01-20 31.27 31.66 31.01 31.66 0.0M
2023-01-19 30.54 31.33 30.54 31.25 0.0M
2023-01-18 31.12 31.49 30.71 30.71 0.1M
2023-01-17 30.49 30.71 30.47 30.53 0.0M
2023-01-13 31.84 32.00 31.51 32.00 0.0M
2023-01-12 31.49 32.10 31.35 32.01 0.0M
2023-01-11 29.86 30.94 29.86 30.94 0.0M
2023-01-10 30.02 30.25 30.02 30.25 0.0M
2023-01-09 30.75 30.75 29.85 29.85 0.0M
2023-01-06 29.00 30.29 29.00 30.25 0.1M
2023-01-05 28.70 28.76 28.52 28.63 0.0M
2023-01-04 28.50 28.80 28.49 28.62 0.0M
2023-01-03 27.22 27.78 27.22 27.69 0.0M