Fortescue Metals ADR

FSUGY
🏛️ usa →
25.43
Last Update: 2025-10-01
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
2024-12-31 22.75 22.75 22.53 22.54 0.1M
2024-12-30 22.78 22.89 22.70 22.70 0.2M
2024-12-27 22.97 23.09 22.94 22.96 0.1M
2024-12-26 22.92 23.12 22.92 23.00 0.1M
2024-12-24 22.92 23.01 22.92 23.00 0.1M
2024-12-23 22.88 23.01 22.65 22.96 0.2M
2024-12-20 22.44 23.06 22.44 22.75 0.2M
2024-12-19 22.38 22.49 22.26 22.31 0.2M
2024-12-18 23.62 23.64 22.77 22.86 0.2M
2024-12-17 23.82 23.84 23.61 23.82 0.1M
2024-12-16 23.85 24.03 23.85 23.86 0.1M
2024-12-13 24.78 24.78 24.51 24.54 0.1M
2024-12-12 25.59 25.66 25.44 25.47 0.1M
2024-12-11 25.68 25.82 25.66 25.81 0.1M
2024-12-10 26.12 26.17 26.02 26.12 0.1M
2024-12-09 25.69 25.87 25.58 25.60 0.1M
2024-12-06 25.07 25.07 24.87 24.95 0.1M
2024-12-05 25.50 25.50 25.22 25.29 0.1M
2024-12-04 25.56 25.56 25.39 25.41 0.0M
2024-12-03 25.33 25.60 25.21 25.47 0.2M
2024-12-02 24.81 24.81 24.58 24.75 0.1M
2024-11-29 24.42 24.75 24.42 24.68 0.0M
2024-11-27 24.22 24.35 24.17 24.24 0.1M
2024-11-26 23.85 23.98 23.63 23.67 0.1M
2024-11-25 24.02 24.19 24.02 24.08 0.1M
2024-11-22 23.64 23.96 23.64 23.96 0.1M
2024-11-21 23.61 23.80 23.58 23.72 0.1M
2024-11-20 23.16 23.25 23.14 23.21 0.1M
2024-11-19 22.97 23.36 22.84 23.34 0.2M
2024-11-18 23.07 23.43 23.07 23.35 0.1M
2024-11-15 23.03 23.16 22.91 23.05 0.1M
2024-11-14 23.51 23.64 23.23 23.23 0.1M
2024-11-13 23.70 23.78 23.60 23.64 0.1M
2024-11-12 23.50 23.69 23.20 23.35 0.1M
2024-11-11 24.01 24.10 23.51 23.57 0.1M
2024-11-08 25.73 25.73 24.78 24.95 0.1M
2024-11-07 25.65 26.41 25.65 26.30 0.1M
2024-11-06 24.66 24.98 24.54 24.97 0.1M
2024-11-05 25.42 25.54 25.41 25.53 0.1M
2024-11-04 25.30 25.60 25.30 25.43 0.1M
2024-11-01 25.78 25.78 25.51 25.59 0.1M
2024-10-31 25.21 25.21 24.77 24.97 0.1M
2024-10-30 25.12 25.43 25.12 25.24 0.1M
2024-10-29 25.83 26.04 25.82 25.92 0.1M
2024-10-28 25.53 25.88 25.53 25.85 0.1M
2024-10-25 25.40 25.53 25.35 25.43 0.1M
2024-10-24 25.58 25.60 25.25 25.29 0.1M
2024-10-23 25.89 26.97 25.89 26.02 0.1M
2024-10-22 26.03 26.31 26.03 26.23 0.0M
2024-10-21 26.35 26.50 26.10 26.21 0.1M
2024-10-18 26.59 26.63 26.35 26.51 0.1M
2024-10-17 26.49 26.52 26.36 26.49 0.1M
2024-10-16 27.58 27.61 26.94 26.96 0.1M
2024-10-15 27.28 27.30 27.06 27.06 0.0M
2024-10-14 27.76 27.76 26.89 26.96 0.1M
2024-10-11 26.41 26.60 26.41 26.55 0.0M
2024-10-10 27.31 27.31 26.38 26.66 0.1M
2024-10-09 26.21 26.21 25.48 25.55 0.2M
2024-10-08 25.89 26.15 25.65 25.84 0.3M
2024-10-07 27.73 27.73 27.55 27.68 0.1M
2024-10-04 27.06 27.06 26.89 27.04 0.1M
2024-10-03 27.17 27.21 26.93 27.05 0.1M
2024-10-02 27.97 28.15 27.77 27.89 0.1M
2024-10-01 27.75 27.76 27.40 27.72 0.1M
2024-09-30 28.15 28.32 27.85 28.09 0.2M
2024-09-27 27.91 28.22 27.82 28.03 0.1M
2024-09-26 26.50 27.42 26.24 27.27 0.2M
2024-09-25 25.70 25.99 25.70 25.76 0.1M
2024-09-24 24.91 25.19 24.81 25.18 0.1M
2024-09-23 24.59 24.59 24.01 24.30 0.1M
2024-09-20 24.50 24.50 23.69 23.75 0.1M
2024-09-19 23.50 24.86 23.50 24.35 0.1M
2024-09-18 23.70 23.93 23.57 23.57 0.1M
2024-09-17 23.18 23.71 23.18 23.60 0.1M
2024-09-16 23.45 23.45 22.97 23.28 0.1M
2024-09-13 23.53 23.59 23.26 23.55 0.1M
2024-09-12 22.92 22.92 22.23 22.67 0.2M
2024-09-11 21.62 21.97 21.41 21.97 0.2M
2024-09-10 21.18 21.74 21.11 21.39 0.4M
2024-09-09 22.00 22.00 21.50 21.74 0.3M
2024-09-06 23.01 23.10 22.45 22.62 0.2M
2024-09-05 23.20 23.20 22.86 23.04 0.2M
2024-09-04 23.30 23.43 22.98 23.33 0.1M
2024-09-03 24.45 24.45 23.25 23.30 0.1M
2024-08-30 25.35 25.35 24.57 24.69 0.2M
2024-08-29 25.30 25.44 24.98 25.30 0.1M
2024-08-28 25.28 25.28 24.72 24.78 0.1M
2024-08-27 25.02 25.25 25.02 25.16 0.1M
2024-08-26 24.93 25.00 24.41 25.00 0.1M
2024-08-23 24.20 24.53 24.15 24.46 0.1M
2024-08-22 24.63 24.64 24.28 24.32 0.1M
2024-08-21 24.13 25.17 23.72 24.44 0.1M
2024-08-20 23.95 23.95 23.09 23.14 0.1M
2024-08-19 22.46 23.44 22.46 23.08 0.1M
2024-08-16 23.23 23.37 22.89 23.10 0.1M
2024-08-15 22.90 22.90 22.60 22.79 0.2M
2024-08-14 23.75 23.75 22.83 22.93 0.1M
2024-08-13 23.39 24.37 23.39 24.27 0.2M
2024-08-12 24.42 24.42 23.99 24.13 0.1M
2024-08-09 24.35 24.50 24.17 24.46 0.1M
2024-08-08 24.42 24.42 23.95 24.15 0.2M
2024-08-07 24.02 24.68 23.89 23.94 0.2M
2024-08-06 23.90 24.43 22.12 24.21 0.3M
2024-08-05 23.23 24.14 23.23 23.78 0.2M
2024-08-02 24.30 24.46 23.96 24.19 0.1M
2024-08-01 24.95 25.32 24.10 24.29 0.1M
2024-07-31 24.78 25.21 24.72 25.13 0.1M
2024-07-30 24.11 24.70 23.82 24.26 0.1M
2024-07-29 25.31 25.31 24.69 24.69 0.2M
2024-07-26 26.10 27.15 26.10 26.93 0.1M
2024-07-25 26.90 27.07 26.44 26.84 0.1M
2024-07-24 28.14 28.25 27.85 27.85 0.0M
2024-07-23 28.20 29.00 27.90 28.18 0.0M
2024-07-22 28.37 28.97 28.37 28.97 0.1M
2024-07-19 28.91 28.94 28.68 28.69 0.0M
2024-07-18 29.57 29.57 29.05 29.06 0.0M
2024-07-17 29.95 30.00 29.70 29.75 0.1M
2024-07-16 30.57 30.57 29.95 30.17 0.0M
2024-07-15 30.32 30.40 30.16 30.16 0.0M
2024-07-12 30.07 30.33 30.03 30.33 0.1M
2024-07-11 29.66 29.69 29.41 29.57 0.1M
2024-07-10 29.86 29.86 29.13 29.35 0.0M
2024-07-09 29.32 29.42 29.15 29.17 0.1M
2024-07-08 29.66 29.77 29.66 29.70 0.1M
2024-07-05 29.77 30.33 29.77 30.10 0.0M
2024-07-03 29.64 30.00 29.61 29.98 0.1M
2024-07-02 28.20 28.93 28.20 28.82 0.1M
2024-07-01 29.50 29.50 28.94 29.00 0.1M
2024-06-28 29.35 29.35 28.41 28.65 0.0M
2024-06-27 28.87 29.01 28.70 28.80 0.0M
2024-06-26 28.65 28.65 28.45 28.62 0.0M
2024-06-25 28.38 29.69 28.38 28.55 0.1M
2024-06-24 28.20 28.86 28.20 28.45 0.1M
2024-06-21 29.75 29.75 28.68 28.85 0.0M
2024-06-20 29.41 29.43 29.21 29.31 0.0M
2024-06-18 28.23 29.20 28.23 28.84 0.1M
2024-06-17 30.93 30.93 30.17 30.30 0.1M
2024-06-14 30.72 30.72 30.47 30.69 0.0M
2024-06-13 31.31 31.44 30.88 31.14 0.1M
2024-06-12 31.25 31.70 31.09 31.17 0.1M
2024-06-11 31.78 31.78 30.41 31.13 0.1M
2024-06-10 32.59 32.59 31.82 32.22 0.0M
2024-06-07 32.16 32.16 31.84 31.97 0.0M
2024-06-06 32.17 32.52 32.09 32.16 0.1M
2024-06-05 32.50 32.50 32.00 32.35 0.1M
2024-06-04 31.19 32.50 31.19 32.03 0.1M
2024-06-03 33.07 33.07 32.55 32.58 0.0M
2024-05-31 32.10 33.18 32.10 33.11 0.1M
2024-05-30 33.25 33.25 32.87 33.13 0.0M
2024-05-29 34.50 34.50 33.67 33.73 0.0M
2024-05-28 35.70 35.85 34.80 34.83 0.0M
2024-05-24 35.42 35.70 35.42 35.70 0.0M
2024-05-23 35.70 35.73 35.07 35.16 0.0M
2024-05-22 35.96 35.97 35.37 35.37 0.1M
2024-05-21 36.78 36.78 36.08 36.23 0.0M
2024-05-20 36.73 36.87 36.49 36.75 0.0M
2024-05-17 36.05 36.74 36.00 36.74 0.0M
2024-05-16 35.39 35.62 35.37 35.62 0.0M
2024-05-15 34.93 35.06 34.48 34.97 0.0M
2024-05-14 34.89 34.93 34.72 34.93 0.0M
2024-05-13 34.59 34.80 34.54 34.54 0.0M
2024-05-10 33.68 35.02 33.68 35.00 0.0M
2024-05-09 34.74 35.04 34.74 34.88 0.0M
2024-05-08 35.22 35.22 34.76 34.96 0.0M
2024-05-07 35.05 35.50 35.05 35.50 0.0M
2024-05-06 34.62 34.99 34.62 34.89 0.0M
2024-05-03 33.98 34.29 33.96 34.16 0.0M
2024-05-02 33.10 33.93 33.02 33.66 0.1M
2024-05-01 33.02 33.31 32.80 32.94 0.0M
2024-04-30 34.70 34.70 33.37 33.37 0.0M
2024-04-29 33.48 34.02 33.48 34.02 0.1M
2024-04-26 34.00 34.00 33.13 33.39 0.1M
2024-04-25 31.74 32.13 31.66 32.13 0.0M
2024-04-24 32.24 32.47 32.15 32.32 0.0M
2024-04-23 32.19 32.19 31.56 31.84 0.1M
2024-04-22 31.77 32.00 31.59 31.99 0.1M
2024-04-19 31.92 32.03 31.87 31.98 0.0M
2024-04-18 32.31 32.53 32.16 32.21 0.0M
2024-04-17 32.96 33.11 32.60 32.74 0.0M
2024-04-16 32.30 32.30 31.73 31.95 0.1M
2024-04-15 34.06 34.06 32.92 32.93 0.0M
2024-04-12 33.75 33.89 33.10 33.10 0.0M
2024-04-11 33.46 33.60 33.06 33.50 0.0M
2024-04-10 34.45 34.45 33.38 33.69 0.0M
2024-04-09 33.96 33.96 33.50 33.90 0.0M
2024-04-08 33.23 33.50 33.20 33.45 0.1M
2024-04-05 32.50 32.58 32.39 32.49 0.0M
2024-04-04 32.96 33.03 32.31 32.31 0.0M
2024-04-03 32.85 33.13 32.81 33.09 0.1M
2024-04-02 32.86 33.26 32.86 33.21 0.1M
2024-04-01 34.50 34.50 33.27 33.68 0.1M
2024-03-28 33.30 33.58 33.30 33.43 0.0M
2024-03-27 32.75 33.23 32.75 33.23 0.0M
2024-03-26 32.99 32.99 32.70 32.74 0.0M
2024-03-25 32.54 33.50 32.54 33.27 0.1M
2024-03-22 32.21 32.47 32.18 32.18 0.0M
2024-03-21 33.15 33.34 32.98 33.16 0.1M
2024-03-20 32.25 32.79 32.08 32.69 0.0M
2024-03-19 31.50 32.03 31.50 31.83 0.0M
2024-03-18 31.30 31.30 31.14 31.21 0.0M
2024-03-15 31.29 31.36 31.18 31.34 0.1M
2024-03-14 32.38 32.39 31.85 32.04 0.1M
2024-03-13 32.50 33.11 32.50 33.11 0.0M
2024-03-12 33.04 33.04 32.70 32.84 0.0M
2024-03-11 32.74 33.04 32.74 32.92 0.0M
2024-03-08 34.58 34.58 33.90 33.90 0.0M
2024-03-07 34.16 34.89 34.16 34.65 0.0M
2024-03-06 33.70 34.15 33.70 33.90 0.0M
2024-03-05 33.10 33.72 33.01 33.54 0.0M
2024-03-04 33.50 33.77 31.82 33.10 0.1M
2024-03-01 34.04 34.33 33.91 34.33 0.0M
2024-02-29 35.86 35.86 35.09 35.09 0.0M
2024-02-28 36.00 36.00 35.10 35.33 0.0M
2024-02-27 36.25 36.27 36.05 36.20 0.0M
2024-02-26 35.60 36.70 35.60 36.22 0.0M
2024-02-23 36.90 37.17 36.90 37.00 0.0M
2024-02-22 36.50 36.74 36.43 36.69 0.0M
2024-02-21 35.78 35.78 35.35 35.49 0.0M
2024-02-20 36.44 37.20 36.03 36.30 0.1M
2024-02-16 37.11 37.73 37.11 37.50 0.0M
2024-02-15 37.55 37.55 36.84 37.13 0.0M
2024-02-14 35.97 36.17 35.91 36.17 0.0M
2024-02-13 35.49 36.40 35.49 36.03 0.0M
2024-02-12 37.47 37.58 37.23 37.49 0.0M
2024-02-09 36.67 37.08 36.60 36.91 0.0M
2024-02-08 37.83 37.83 36.72 36.96 0.0M
2024-02-07 36.60 36.98 36.60 36.98 0.0M
2024-02-06 36.68 36.97 36.49 36.97 0.0M
2024-02-05 37.58 37.58 36.83 37.18 0.1M
2024-02-02 38.42 38.57 38.09 38.17 0.0M
2024-02-01 38.49 38.85 38.45 38.85 0.0M
2024-01-31 38.29 39.32 38.29 38.67 0.0M
2024-01-30 39.30 39.30 38.60 39.02 0.0M
2024-01-29 38.26 38.72 38.26 38.72 0.0M
2024-01-26 38.00 38.00 37.67 37.94 0.0M
2024-01-25 37.83 37.90 37.51 37.65 0.0M
2024-01-24 37.75 38.06 37.59 37.65 0.1M
2024-01-23 36.98 37.51 36.93 36.96 0.0M
2024-01-22 36.61 36.66 36.42 36.43 0.0M
2024-01-19 36.18 36.43 36.10 36.43 0.0M
2024-01-18 35.28 35.97 35.28 35.71 0.0M
2024-01-17 34.97 35.00 34.69 34.90 0.0M
2024-01-16 35.39 35.50 35.04 35.16 0.0M
2024-01-12 36.54 36.84 36.29 36.32 0.0M
2024-01-11 36.38 36.38 35.41 35.83 0.0M
2024-01-10 36.76 36.94 36.62 36.62 0.0M
2024-01-09 37.75 37.75 37.05 37.16 0.0M
2024-01-08 36.10 37.66 36.09 37.66 0.0M
2024-01-05 38.00 38.24 37.55 37.88 0.0M
2024-01-04 38.71 39.00 38.71 38.89 0.0M
2024-01-03 38.75 38.84 38.49 38.77 0.0M
2024-01-02 38.61 39.59 38.61 39.25 0.0M