Dark

FSUGY
FORTESCUE METAL GRP S/ADR
stock OTC ADR

EOD

Aug 7, 2026

25.60USD-0.621%(-0.16)54,158

Pre-market

0.00USD-100.000%(-25.76)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	25.4000	25.6600	25.4000	25.6000	-0.621%	54,158	0.000%
2026-08-06	25.9900	26.1500	25.7500	25.7600	+0.586%	83,126	-0.621%
2026-08-05	25.5600	25.7000	25.3500	25.6100	0.000%	87,234	-0.039%
2026-08-04	25.3800	25.7000	25.1900	25.6100	+2.113%	90,294	-0.039%
2026-08-03	24.7700	25.5000	24.6000	25.0800	-2.791%	115,664	+2.073%
2026-07-31	26.0200	26.0200	25.5000	25.8000	-3.839%	69,138	-0.775%
2026-07-30	26.5200	26.9570	26.5200	26.8300	+2.248%	124,897	-4.584%
2026-07-29	26.4400	26.8730	26.0994	26.2400	+0.153%	60,485	-2.439%
2026-07-28	26.1100	26.3900	25.8800	26.2000	+0.153%	102,704	-2.290%
2026-07-27	26.0900	26.2700	25.9568	26.1600	+0.848%	106,010	-2.141%
2026-07-24	25.9500	26.1500	25.7950	25.9400	+0.039%	81,247	-1.311%
2026-07-23	26.1000	26.1712	25.8800	25.9300	-1.407%	105,835	-1.273%
2026-07-22	26.0800	26.4140	26.0300	26.3000	+0.844%	59,926	-2.662%
2026-07-21	25.7800	26.1200	25.7800	26.0800	+0.231%	65,691	-1.840%
2026-07-20	25.6900	26.6000	25.6900	26.0200	-1.663%	125,585	-1.614%
2026-07-17	26.2000	26.5500	26.0490	26.4600	+1.496%	82,918	-3.250%
2026-07-16	26.3000	26.3000	25.9900	26.0700	-2.029%	114,900	-1.803%
2026-07-15	26.5700	26.6120	26.1930	26.6100	+0.113%	117,934	-3.796%
2026-07-14	26.4800	26.9100	26.2600	26.5800	+2.904%	215,561	-3.687%
2026-07-13	26.1850	26.3400	25.8300	25.8300	+0.077%	162,670	-0.890%
2026-07-10	25.6700	25.8900	25.5900	25.8100	+2.461%	106,939	-0.814%
2026-07-09	25.2050	25.4900	25.1900	25.1900	-0.905%	164,797	+1.628%
2026-07-08	25.1300	25.5100	25.0750	25.4200	+0.079%	122,384	+0.708%
2026-07-07	25.5700	25.7300	25.2600	25.4000	-1.283%	341,366	+0.787%
2026-07-06	25.7300	25.7750	25.5600	25.7300	-0.271%	149,099	-0.505%
2026-07-02	26.1400	26.1400	25.4475	25.8000	+1.018%	114,026	-0.775%
2026-07-01	26.4800	26.4900	25.0000	25.5400	-3.074%	125,481	+0.235%
2026-06-30	26.3284	26.4800	26.2500	26.3500	-1.899%	112,050	-2.846%
2026-06-29	26.3600	26.9350	26.3600	26.8600	+1.512%	118,314	-4.691%
2026-06-26	26.1600	26.6100	26.1600	26.4600	+0.954%	88,624	-3.250%
2026-06-25	26.1000	26.3100	25.9500	26.2100	-0.304%	105,897	-2.327%
2026-06-24	26.5500	26.5500	26.2600	26.2900	-1.572%	85,407	-2.625%
2026-06-23	26.7900	26.9800	26.6300	26.7100	-2.767%	102,468	-4.156%
2026-06-22	27.6200	27.7500	27.3800	27.4700	-1.187%	115,341	-6.807%
2026-06-18	28.0300	28.0700	27.4400	27.8000	-1.418%	84,546	-7.914%
2026-06-17	28.7400	28.8300	28.0600	28.2000	-2.859%	70,235	-9.220%
2026-06-16	29.1600	29.2200	28.9764	29.0300	0.000%	54,821	-11.815%
2026-06-15	29.5300	29.5800	29.0100	29.0300	+1.397%	59,740	-11.815%
2026-06-12	28.3900	28.8200	28.3300	28.6300	+1.850%	89,789	-10.583%
2026-06-11	27.3000	28.1100	27.3000	28.1100	+3.118%	79,202	-8.929%
2026-06-10	27.7100	27.9200	27.2600	27.2600	-2.083%	61,301	-6.090%
2026-06-09	28.1600	28.5250	27.4250	27.8400	-2.367%	117,026	-8.046%
2026-06-08	28.7000	28.7700	28.2900	28.5150	+0.831%	95,479	-10.223%
2026-06-05	29.3000	29.5050	28.2300	28.2800	-6.140%	74,343	-9.477%
2026-06-04	30.0000	30.1800	30.0000	30.1300	-2.838%	37,984	-15.035%
2026-06-03	31.0800	31.2700	30.9300	31.0100	-4.231%	62,094	-17.446%
2026-06-02	32.2300	32.4800	32.1000	32.3800	+0.653%	73,301	-20.939%
2026-06-01	31.8300	32.3700	31.7700	32.1700	+0.031%	52,477	-20.423%
2026-05-29	32.2400	32.3800	31.9588	32.1600	+1.676%	61,928	-20.398%
2026-05-28	31.1350	31.6300	31.1350	31.6300	+0.765%	60,231	-19.064%
2026-05-27	31.4200	31.4400	31.2000	31.3900	-0.254%	40,842	-18.445%
2026-05-26	31.4800	31.6400	31.3350	31.4700	+3.418%	30,734	-18.653%
2026-05-22	30.7300	30.7400	30.4300	30.4300	-2.593%	53,098	-15.872%
2026-05-21	30.8800	31.3300	30.6300	31.2400	-0.605%	48,594	-18.054%
2026-05-20	31.0100	31.4548	30.8600	31.4300	+1.781%	63,188	-18.549%
2026-05-19	30.8500	31.2900	30.6400	30.8800	-2.124%	70,981	-17.098%
2026-05-18	31.8300	31.8300	31.2800	31.5500	-2.292%	87,925	-18.859%
2026-05-15	32.3000	32.4200	31.2650	32.2900	-2.800%	78,405	-20.718%
2026-05-14	33.4370	33.4370	33.2000	33.2200	+2.058%	58,651	-22.938%
2026-05-13	32.2300	32.6100	32.2300	32.5500	+3.268%	29,886	-21.352%
2026-05-12	31.5100	31.7000	30.4400	31.5200	+1.026%	70,583	-18.782%
2026-05-11	31.3200	31.3500	31.0800	31.2000	+1.036%	92,070	-17.949%
2026-05-08	30.8100	31.1050	30.8100	30.8800	+1.881%	58,591	-17.098%
2026-05-07	31.3500	31.3500	30.3000	30.3100	-0.132%	49,782	-15.539%
2026-05-06	30.3250	30.5000	30.0300	30.3500	+4.872%	40,850	-15.651%
2026-05-05	28.7700	28.9800	28.7600	28.9400	+2.551%	68,323	-11.541%
2026-05-04	28.5200	28.6400	28.1060	28.2200	-1.638%	48,124	-9.284%
2026-05-01	28.8100	28.8860	28.5800	28.6900	-0.226%	27,883	-10.770%
2026-04-30	28.3600	28.7900	28.3360	28.7550	+0.998%	70,576	-10.972%
2026-04-29	28.5200	28.5850	28.3100	28.4710	-0.625%	28,669	-10.084%
2026-04-28	28.6000	28.9100	28.4800	28.6500	+1.380%	89,047	-10.646%
2026-04-27	28.2700	28.4100	28.1600	28.2600	+0.177%	61,010	-9.413%
2026-04-24	28.1500	28.3100	28.0900	28.2100	-5.462%	62,498	-9.252%
2026-04-23	29.9800	30.2100	29.5200	29.8400	-1.192%	79,891	-14.209%
2026-04-22	30.1200	30.3200	30.0600	30.2000	+1.478%	60,754	-15.232%
2026-04-21	30.2500	30.2700	29.7576	29.7600	-1.976%	88,313	-13.978%
2026-04-20	31.4800	31.4800	30.1900	30.3600	-0.930%	88,588	-15.679%
2026-04-17	30.8450	31.1600	30.3600	30.6450	+2.526%	43,982	-16.463%
2026-04-16	29.9900	29.9900	29.8100	29.8900	+0.369%	25,762	-14.353%
2026-04-15	29.8000	29.9200	29.6500	29.7800	+1.138%	55,810	-14.036%
2026-04-14	28.6500	29.5300	28.6500	29.4450	+0.839%	81,493	-13.058%
2026-04-13	28.6950	29.2200	28.6700	29.2000	+1.840%	45,210	-12.329%
2026-04-10	28.8220	28.9500	28.6200	28.6725	-1.401%	87,282	-10.716%
2026-04-09	28.9400	29.1900	28.8200	29.0800	-1.624%	45,298	-11.967%
2026-04-08	29.2000	29.6870	29.2000	29.5600	+2.675%	36,323	-13.396%
2026-04-07	29.1500	29.1500	28.3600	28.7900	+0.700%	127,140	-11.080%
2026-04-06	28.2000	28.7800	28.2000	28.5900	+0.492%	63,705	-10.458%
2026-04-02	27.9600	28.4800	27.9400	28.4500	-2.301%	105,397	-10.018%
2026-04-01	28.7500	29.4200	28.7500	29.1200	+2.391%	62,980	-12.088%
2026-03-31	28.1000	28.5100	27.9500	28.4400	+1.102%	69,557	-9.986%
2026-03-30	28.3300	28.4200	28.0000	28.1300	+2.254%	66,808	-8.994%
2026-03-27	27.3750	27.7000	27.3750	27.5100	+2.078%	45,781	-6.943%
2026-03-26	27.8400	27.8400	26.9500	26.9500	-3.474%	68,241	-5.009%
2026-03-25	27.3000	28.0500	27.3000	27.9200	+1.086%	47,217	-8.309%
2026-03-24	27.3575	27.7000	27.2900	27.6200	+1.321%	61,779	-7.314%
2026-03-23	27.2700	27.5700	26.9800	27.2600	+4.645%	96,474	-6.090%
2026-03-20	26.8200	26.8200	25.8800	26.0500	-2.762%	75,427	-1.727%
2026-03-19	27.0000	27.0500	26.3700	26.7900	-1.399%	49,779	-4.442%
2026-03-18	27.5800	27.6200	27.1700	27.1700	-4.061%	66,626	-5.778%
2026-03-17	28.5600	28.5600	28.2800	28.3200	+0.747%	37,403	-9.605%
2026-03-16	28.0400	28.2600	27.8800	28.1100	-0.354%	59,594	-8.929%
2026-03-13	28.7400	28.8875	28.2000	28.2100	+1.658%	63,736	-9.252%
2026-03-12	28.2500	28.2500	27.6100	27.7500	-1.665%	91,525	-7.748%
2026-03-11	28.0000	28.4200	28.0000	28.2200	+3.143%	38,676	-9.284%
2026-03-10	27.4660	27.8900	27.3300	27.3600	-0.297%	82,430	-6.433%
2026-03-09	27.4000	27.5300	26.6600	27.4415	-0.176%	80,652	-6.711%
2026-03-06	27.6000	27.6000	27.1900	27.4900	-0.036%	93,300	-6.875%
2026-03-05	28.0700	28.1000	27.3752	27.5000	-2.274%	83,882	-6.909%
2026-03-04	27.1000	28.4500	27.1000	28.1400	+1.041%	56,189	-9.026%
2026-03-03	27.8600	28.3500	27.1000	27.8500	-7.012%	88,568	-8.079%
2026-03-02	29.8100	30.1575	29.2000	29.9500	+0.470%	39,892	-14.524%
2026-02-27	30.7000	30.7000	29.8100	29.8100	+0.404%	27,376	-14.123%
2026-02-26	28.5200	29.8684	28.5200	29.6900	-2.429%	25,384	-13.776%
2026-02-25	30.8000	30.8000	30.0500	30.4290	+5.510%	34,986	-15.870%
2026-02-24	28.1700	28.8700	28.1600	28.8400	+2.034%	38,823	-11.234%
2026-02-23	27.8500	28.4675	27.8500	28.2650	-0.475%	42,292	-9.429%
2026-02-20	28.2000	28.5900	28.1700	28.4000	-0.560%	53,265	-9.859%
2026-02-19	28.5300	28.6200	28.4500	28.5600	-0.902%	38,459	-10.364%
2026-02-18	28.3500	28.8350	28.3500	28.8200	+1.479%	50,777	-11.173%
2026-02-17	28.2600	28.8500	27.8000	28.4000	-6.240%	53,658	-9.859%
2026-02-13	30.1400	30.3700	29.8800	30.2900	-0.231%	29,546	-15.484%
2026-02-12	30.4300	30.8300	30.2500	30.3600	-3.619%	32,758	-15.679%
2026-02-11	30.8000	31.5525	30.8000	31.5000	+3.009%	36,799	-18.730%
2026-02-10	31.7000	31.7000	29.9000	30.5800	-1.511%	25,464	-16.285%
2026-02-09	30.8800	31.1150	30.5000	31.0493	+2.541%	36,033	-17.550%
2026-02-06	29.8695	30.2800	29.8350	30.2800	+2.993%	32,076	-15.456%
2026-02-05	29.6500	29.9200	29.4000	29.4000	-2.130%	29,245	-12.925%
2026-02-04	30.3000	30.4400	29.8400	30.0400	+0.167%	34,030	-14.780%
2026-02-03	29.7700	29.9900	29.5380	29.9900	+0.807%	43,879	-14.638%
2026-02-02	28.8500	29.9000	28.8500	29.7500	+3.012%	27,746	-13.950%
2026-01-30	29.8500	29.8500	28.7500	28.8800	-5.311%	43,641	-11.357%
2026-01-29	30.7800	30.8500	29.9000	30.5000	+0.098%	56,126	-16.066%
2026-01-28	30.1300	30.4800	30.1300	30.4700	-1.232%	37,582	-15.983%
2026-01-27	30.3300	30.8600	30.3300	30.8500	+3.074%	23,210	-17.018%
2026-01-26	30.0000	30.8400	29.8800	29.9300	+0.707%	22,640	-14.467%
2026-01-23	29.3500	29.7600	29.3500	29.7200	+1.642%	34,871	-13.863%
2026-01-22	30.2500	30.3600	29.1000	29.2400	-4.849%	33,383	-12.449%
2026-01-21	30.4500	30.8000	30.4500	30.7300	+3.329%	41,413	-16.694%
2026-01-20	28.7900	29.9000	28.7900	29.7400	-1.262%	33,266	-13.921%
2026-01-16	30.3900	30.3900	30.1000	30.1200	-1.214%	27,796	-15.007%
2026-01-15	30.6200	30.9396	30.4000	30.4900	+0.197%	32,880	-16.038%
2026-01-14	29.7500	30.4300	29.7500	30.4300	+1.130%	94,182	-15.872%
2026-01-13	29.6500	30.2100	29.6500	30.0900	+0.067%	20,086	-14.922%
2026-01-12	30.0000	30.1500	30.0000	30.0700	-1.069%	38,172	-14.865%
2026-01-09	30.3200	30.4400	30.0900	30.3950	-0.269%	33,289	-15.776%
2026-01-08	30.3600	30.4800	30.3100	30.4770	-0.245%	26,629	-16.002%
2026-01-07	30.6300	30.8400	30.4800	30.5520	-1.062%	31,867	-16.208%
2026-01-06	30.1300	30.8800	30.1300	30.8800	+1.813%	53,906	-17.098%
2026-01-05	30.0500	30.3500	29.9000	30.3300	+2.466%	43,963	-15.595%
2026-01-02	29.0501	29.6100	29.0501	29.6000	+1.683%	17,887	-13.514%
2025-12-31	29.2400	29.3900	29.0500	29.1100	-1.188%	22,651	-12.058%
2025-12-30	29.5900	29.5900	29.4300	29.4600	+0.136%	20,722	-13.103%
2025-12-29	29.9900	29.9900	29.2900	29.4200	-1.999%	27,711	-12.984%
2025-12-26	30.1060	30.1060	29.8900	30.0200	+0.469%	17,567	-14.724%
2025-12-24	29.3000	29.9800	29.3000	29.8800	+0.946%	13,211	-14.324%
2025-12-23	29.1001	29.6000	29.1001	29.6000	-0.169%	17,658	-13.514%
2025-12-22	29.6200	29.7200	29.5210	29.6500	+1.680%	20,532	-13.659%
2025-12-19	29.2600	29.2600	29.1200	29.1600	-2.929%	30,739	-12.209%
2025-12-18	30.0000	30.1700	29.9050	30.0400	+1.658%	41,223	-14.780%
2025-12-17	29.8350	29.8350	29.5500	29.5500	+1.199%	19,345	-13.367%
2025-12-16	28.7500	29.9000	28.7500	29.2000	-2.796%	44,746	-12.329%
2025-12-15	29.6500	30.2400	29.6500	30.0400	-0.464%	30,090	-14.780%
2025-12-12	30.5450	30.5450	30.0800	30.1800	-1.488%	19,381	-15.176%
2025-12-11	30.4900	30.6900	29.5000	30.6360	+0.347%	58,794	-16.438%
2025-12-10	30.0000	30.6475	30.0000	30.5300	+2.968%	35,966	-16.148%
2025-12-09	29.6500	29.8500	28.6400	29.6500	+2.030%	31,002	-13.659%
2025-12-08	29.1800	29.3000	28.7500	29.0600	-0.411%	18,446	-11.906%
2025-12-05	29.5000	29.5000	29.1300	29.1800	+1.619%	22,027	-12.269%
2025-12-04	28.6550	28.7340	28.6000	28.7150	-0.571%	20,092	-10.848%
2025-12-03	29.2500	29.2500	28.7200	28.8800	+0.592%	36,305	-11.357%
2025-12-02	28.6975	28.7170	28.5700	28.7100	+1.628%	32,387	-10.832%
2025-12-01	28.0501	28.4300	28.0500	28.2500	+0.677%	47,561	-9.381%
2025-11-28	27.8100	28.0600	27.8100	28.0600	-0.133%	16,768	-8.767%
2025-11-26	28.0000	28.1900	27.9550	28.0975	+2.210%	25,122	-8.889%
2025-11-25	27.5000	27.5000	27.0000	27.4900	+3.853%	65,645	-6.875%
2025-11-24	26.2100	26.4800	26.1700	26.4700	+0.685%	63,425	-3.287%
2025-11-21	25.3500	26.4500	25.3500	26.2900	-2.268%	172,845	-2.625%
2025-11-20	26.9000	27.5000	26.8500	26.9000	+1.663%	45,627	-4.833%
2025-11-19	26.0000	26.6225	26.0000	26.4600	+1.576%	49,596	-3.250%
2025-11-18	26.1000	26.1500	25.9100	26.0495	-1.290%	56,898	-1.726%
2025-11-17	26.7200	26.7200	26.2100	26.3900	+0.266%	23,533	-2.994%
2025-11-14	26.2600	26.4800	26.2600	26.3200	+0.496%	55,862	-2.736%
2025-11-13	26.5000	26.5745	26.1800	26.1900	+0.038%	28,493	-2.253%
2025-11-12	26.1300	26.2290	26.1300	26.1800	+0.345%	15,408	-2.215%
2025-11-11	26.0600	26.1600	26.0300	26.0900	-0.681%	29,979	-1.878%
2025-11-10	26.0700	26.2970	26.0300	26.2690	+0.263%	20,841	-2.547%
2025-11-07	26.2900	26.2900	25.8250	26.2000	-0.758%	36,790	-2.290%
2025-11-06	26.5720	26.5720	26.3000	26.4000	+0.457%	36,029	-3.030%
2025-11-05	26.4000	26.4000	26.0700	26.2800	-1.129%	33,954	-2.588%
2025-11-04	27.2000	27.2000	26.5000	26.5800	-3.591%	47,508	-3.687%
2025-11-03	27.4380	27.5700	27.3500	27.5700	-1.254%	21,397	-7.145%
2025-10-31	28.2000	28.2000	27.7300	27.9200	-0.993%	33,495	-8.309%
2025-10-30	28.0000	28.3100	27.1600	28.2000	+2.845%	37,871	-9.220%
2025-10-29	27.2500	27.6700	27.2500	27.4200	+0.051%	23,936	-6.637%
2025-10-28	26.6000	27.4300	26.6000	27.4060	+0.965%	64,390	-6.590%
2025-10-27	27.0000	27.1500	27.0000	27.1440	+1.623%	22,263	-5.688%
2025-10-24	27.0000	27.0000	26.6600	26.7105	-1.292%	15,469	-4.158%
2025-10-23	26.6000	27.2500	26.6000	27.0600	+2.968%	23,207	-5.395%
2025-10-22	26.4000	26.4425	26.0600	26.2800	-0.038%	62,320	-2.588%
2025-10-21	26.3900	26.3900	26.2300	26.2900	-0.530%	45,372	-2.625%
2025-10-20	26.2000	26.4400	26.2000	26.4300	+1.226%	59,709	-3.140%
2025-10-17	26.0000	26.1600	25.9200	26.1100	+2.056%	34,180	-1.953%
2025-10-16	26.5000	26.5000	25.5000	25.5840	-1.106%	46,689	+0.063%
2025-10-15	25.5000	25.9000	25.5000	25.8700	+1.292%	20,349	-1.044%
2025-10-14	25.3000	25.5500	25.0100	25.5400	+2.058%	65,793	+0.235%
2025-10-13	24.6000	25.0500	24.6000	25.0250	+1.810%	37,790	+2.298%
2025-10-10	24.9000	25.2300	24.5400	24.5800	-3.037%	90,829	+4.150%
2025-10-09	25.1000	25.5700	25.1000	25.3500	-0.588%	31,799	+0.986%
2025-10-08	25.9500	25.9500	25.4600	25.5000	+0.394%	39,754	+0.392%
2025-10-07	25.7312	25.7312	25.4000	25.4000	-1.817%	19,645	+0.787%
2025-10-06	25.2000	25.8700	25.0000	25.8700	+0.701%	15,083	-1.044%
2025-10-03	25.9500	25.9500	25.5550	25.6900	+1.098%	34,325	-0.350%
2025-10-02	25.0000	25.5400	25.0000	25.4110	-0.075%	31,120	+0.744%
2025-10-01	24.0801	25.4300	24.0801	25.4300	+2.623%	45,863	+0.669%
2025-09-30	25.0000	25.0000	24.6400	24.7800	+0.385%	58,362	+3.309%
2025-09-29	25.0000	25.5000	24.6000	24.6850	-1.457%	62,289	+3.707%
2025-09-26	25.0000	25.0500	24.8740	25.0500	-0.120%	57,326	+2.196%
2025-09-25	25.5800	25.5800	24.8800	25.0800	-0.909%	59,072	+2.073%
2025-09-24	25.2500	25.4120	25.1600	25.3100	+0.837%	69,259	+1.146%
2025-09-23	25.5900	25.5900	25.0775	25.1000	-1.857%	51,055	+1.992%
2025-09-22	25.2500	25.6000	25.2500	25.5750	+2.177%	67,939	+0.098%
2025-09-19	24.7100	25.2500	24.7100	25.0300	+0.240%	91,243	+2.277%
2025-09-18	24.4500	25.0300	24.4500	24.9700	-0.478%	50,278	+2.523%
2025-09-17	24.4501	25.4100	24.4501	25.0900	-1.298%	35,852	+2.033%
2025-09-16	25.5000	25.5000	25.3400	25.4200	-0.114%	28,365	+0.708%
2025-09-15	24.7000	25.4500	24.7000	25.4490	+2.658%	48,329	+0.593%
2025-09-12	24.9800	25.0600	24.7500	24.7900	-0.998%	27,960	+3.267%
2025-09-11	24.8900	25.0800	24.8900	25.0400	+0.441%	35,246	+2.236%
2025-09-10	25.2500	25.2500	24.7000	24.9300	-1.111%	42,712	+2.688%
2025-09-09	25.1550	25.5225	24.9675	25.2100	+1.900%	132,799	+1.547%
2025-09-08	24.8100	24.8800	24.6700	24.7400	+0.162%	44,442	+3.476%
2025-09-05	25.0000	25.4000	24.5300	24.7000	-2.909%	80,056	+3.644%
2025-09-04	24.7700	25.4400	24.7700	25.4400	+2.498%	31,550	+0.629%
2025-09-03	24.2500	25.0800	24.2500	24.8200	+0.731%	39,405	+3.143%
2025-09-02	24.2000	25.0000	24.2000	24.6400	-2.222%	75,133	+3.896%
2025-08-29	25.0000	25.2500	25.0000	25.2000	0.000%	28,979	+1.587%
2025-08-28	25.0700	25.2200	25.0600	25.2000	+1.002%	36,398	+1.587%
2025-08-27	25.4000	25.4000	24.0950	24.9500	+1.053%	35,314	+2.605%
2025-08-26	24.4750	24.9000	24.3500	24.6900	-4.376%	38,499	+3.686%
2025-08-25	25.9300	25.9300	25.7500	25.8200	+0.859%	47,345	-0.852%
2025-08-22	25.2000	25.7500	24.6250	25.6000	+1.146%	40,518	0.000%
2025-08-21	24.9800	25.5075	24.9800	25.3100	+1.362%	31,700	+1.146%
2025-08-20	25.0800	25.0800	24.8500	24.9700	-1.693%	26,496	+2.523%
2025-08-19	24.8000	25.5125	24.8000	25.4000	-0.079%	38,908	+0.787%
2025-08-18	25.4000	25.5250	25.3700	25.4200	-0.668%	29,301	+0.708%
2025-08-15	25.8350	25.8350	25.5700	25.5910	+0.396%	13,767	+0.035%
2025-08-14	24.6000	25.8900	24.6000	25.4900	-2.821%	29,462	+0.432%
2025-08-13	25.9400	26.2300	25.9400	26.2300	+2.182%	43,483	-2.402%
2025-08-12	25.5925	25.7700	25.5400	25.6700	+1.926%	53,450	-0.273%
2025-08-11	25.0000	25.2700	24.9000	25.1850	+2.378%	51,075	+1.648%
2025-08-08	24.0000	24.6625	24.0000	24.6000	+2.757%	41,902	+4.065%
2025-08-07	24.4200	24.5950	23.8600	23.9400	-0.612%	54,249	+6.934%
2025-08-06	23.8500	24.2000	23.7800	24.0875	+1.464%	48,645	+6.279%
2025-08-05	23.7000	23.8400	23.0200	23.7400	-0.503%	75,155	+7.835%
2025-08-04	23.8400	23.8600	23.7500	23.8600	+3.424%	67,781	+7.293%
2025-08-01	23.0000	23.2100	23.0000	23.0700	+1.630%	90,411	+10.967%
2025-07-31	22.5000	22.7700	22.5000	22.7000	-1.433%	102,040	+12.775%
2025-07-30	23.5800	23.7800	23.0300	23.0300	-2.042%	110,049	+11.159%
2025-07-29	22.7500	23.7100	22.7500	23.5100	+1.031%	41,267	+8.890%
2025-07-28	24.4000	24.4000	23.2500	23.2700	-2.758%	36,613	+10.013%
2025-07-25	24.7000	24.7000	23.7250	23.9300	-3.117%	37,647	+6.979%
2025-07-24	24.7200	25.0000	24.6900	24.7000	+3.218%	76,125	+3.644%
2025-07-23	23.9100	23.9500	23.9000	23.9300	+1.743%	11,690	+6.979%
2025-07-22	22.7600	23.5800	22.7600	23.5200	+4.209%	67,628	+8.844%
2025-07-21	22.3000	22.7300	22.0500	22.5700	+2.825%	54,581	+13.425%
2025-07-18	22.2600	22.2600	21.9400	21.9500	-0.858%	114,583	+16.629%
2025-07-17	21.8725	22.2100	21.8725	22.1400	+0.136%	49,093	+15.628%
2025-07-16	21.7615	22.1500	21.7615	22.1100	+2.423%	47,096	+15.785%
2025-07-15	21.9050	21.9050	21.5600	21.5870	-3.067%	63,688	+18.590%
2025-07-14	22.1800	22.2700	21.8145	22.2700	+0.180%	52,579	+14.953%
2025-07-11	21.6600	22.2750	21.6600	22.2300	+1.646%	52,337	+15.160%
2025-07-10	21.7000	21.9480	21.7000	21.8700	+2.676%	63,169	+17.055%
2025-07-09	20.5500	21.3400	20.5500	21.3000	+0.676%	70,754	+20.188%
2025-07-08	21.3325	21.4200	21.1175	21.1570	+0.652%	58,791	+21.000%
2025-07-07	20.6400	21.2750	20.6400	21.0200	-1.396%	38,583	+21.789%
2025-07-03	20.7500	21.3800	20.7500	21.3175	+1.031%	34,061	+20.089%
2025-07-02	20.4000	21.1000	20.4000	21.1000	+4.249%	82,764	+21.327%
2025-07-01	19.7000	20.3300	19.7000	20.2400	+1.301%	59,169	+26.482%
2025-06-30	19.4200	20.0500	19.4200	19.9800	-0.646%	73,629	+28.128%
2025-06-27	19.9000	20.2600	19.9000	20.1100	+2.237%	102,071	+27.300%
2025-06-26	19.3200	19.7200	19.0001	19.6700	+2.421%	117,509	+30.147%
2025-06-25	19.2200	19.2700	19.1200	19.2050	-2.661%	82,119	+33.299%
2025-06-24	19.2500	19.8300	19.2500	19.7300	+4.061%	247,283	+29.752%
2025-06-23	18.6875	18.9600	18.5600	18.9600	+0.317%	250,741	+35.021%
2025-06-20	19.5900	19.5900	18.8500	18.9000	-3.473%	147,266	+35.450%
2025-06-18	19.9900	19.9900	19.4400	19.5800	-2.539%	74,532	+30.746%
2025-06-17	20.5000	20.5000	20.0500	20.0900	-2.205%	222,528	+27.427%
2025-06-16	20.8050	20.8500	20.3700	20.5430	+0.455%	290,883	+24.617%
2025-06-13	20.6020	20.6500	20.3400	20.4500	-0.680%	59,599	+25.183%
2025-06-12	21.1600	21.1600	20.1800	20.5900	-2.832%	49,605	+24.332%
2025-06-11	21.0000	21.3200	20.8700	21.1900	+3.250%	44,088	+20.812%
2025-06-10	20.6750	20.6750	20.4800	20.5230	-0.325%	42,634	+24.738%
2025-06-09	20.5600	20.6825	20.4800	20.5900	+0.956%	83,727	+24.332%
2025-06-06	20.5575	20.5775	20.2725	20.3950	+1.116%	58,321	+25.521%
2025-06-05	20.3000	20.7600	20.1100	20.1700	+1.766%	139,710	+26.921%
2025-06-04	19.5000	19.9100	19.5000	19.8200	+1.485%	88,874	+29.162%
2025-06-03	19.8500	20.1500	19.3800	19.5300	-0.813%	156,258	+31.080%
2025-06-02	19.4550	19.6900	19.4550	19.6900	-0.906%	132,659	+30.015%
2025-05-30	20.5200	20.5200	18.9900	19.8700	-1.144%	79,736	+28.837%
2025-05-29	19.4000	20.2700	19.4000	20.1000	+0.823%	62,860	+27.363%
2025-05-28	20.0500	20.1850	19.9200	19.9360	-1.453%	63,169	+28.411%
2025-05-27	20.8352	20.8352	20.0700	20.2300	+0.697%	124,613	+26.545%
2025-05-23	20.0000	20.4610	19.8300	20.0900	-1.471%	61,187	+27.427%
2025-05-22	20.2675	20.5700	20.1000	20.3900	-0.682%	47,327	+25.552%
2025-05-21	20.2940	20.8300	20.2940	20.5300	-1.346%	39,852	+24.696%
2025-05-20	21.1000	21.2180	20.7600	20.8100	-1.093%	55,747	+23.018%
2025-05-19	21.0460	21.1500	20.6650	21.0400	-3.927%	50,635	+21.673%
2025-05-16	22.0000	22.0630	21.6900	21.9000	+0.367%	71,957	+16.895%
2025-05-15	21.8000	21.8700	21.6000	21.8200	+0.230%	95,667	+17.324%
2025-05-14	21.7850	21.8800	21.6400	21.7700	+0.601%	41,082	+17.593%
2025-05-13	21.7900	21.7900	21.4350	21.6400	+3.048%	355,979	+18.299%
2025-05-12	21.0000	21.3900	20.8000	21.0000	+1.892%	99,220	+21.905%
2025-05-09	20.5800	21.0200	20.5400	20.6100	-0.370%	87,219	+24.212%
2025-05-08	20.6525	21.0224	20.5100	20.6865	-0.234%	92,241	+23.752%
2025-05-07	20.7550	20.9050	20.5900	20.7350	-0.313%	107,971	+23.463%
2025-05-06	19.8300	20.8590	19.8300	20.8000	+0.435%	91,816	+23.077%
2025-05-05	19.9200	21.1200	19.9200	20.7100	-2.495%	87,199	+23.612%
2025-05-02	21.2100	21.3700	21.1280	21.2400	+2.857%	106,840	+20.527%
2025-05-01	20.6400	20.9000	20.5750	20.6500	+0.048%	140,407	+23.971%
2025-04-30	20.4400	20.7000	20.2900	20.6400	-2.087%	166,323	+24.031%
2025-04-29	21.7800	21.7800	20.6100	21.0800	+5.032%	87,371	+21.442%
2025-04-28	20.2000	20.2100	19.6550	20.0700	-0.693%	206,952	+27.554%
2025-04-25	20.1500	20.3750	19.8750	20.2100	0.000%	70,110	+26.670%
2025-04-24	20.5900	20.5900	19.9800	20.2100	+1.711%	201,491	+26.670%
2025-04-23	19.6300	20.3000	19.6300	19.8700	+1.585%	162,607	+28.837%
2025-04-22	19.9100	19.9100	19.0200	19.5600	+2.839%	366,147	+30.879%
2025-04-21	18.7200	19.6900	18.6660	19.0200	-0.937%	232,411	+34.595%
2025-04-17	19.2000	19.4020	19.0900	19.2000	+1.480%	122,747	+33.333%
2025-04-16	19.3050	19.3200	18.7200	18.9200	-3.519%	207,181	+35.307%
2025-04-15	20.2200	20.2200	19.2600	19.6100	-0.102%	313,573	+30.546%
2025-04-14	18.7000	19.7800	18.7000	19.6300	+0.718%	481,620	+30.413%
2025-04-11	18.0400	19.4900	18.0400	19.4900	+6.853%	433,349	+31.349%
2025-04-10	18.5000	18.5150	17.7000	18.2400	-2.251%	399,244	+40.351%
2025-04-09	17.2100	18.7800	16.4100	18.6600	+7.365%	577,504	+37.192%
2025-04-08	18.4000	18.4000	17.0600	17.3800	-1.919%	458,160	+47.296%
2025-04-07	18.1300	18.4300	16.8800	17.7200	+4.543%	488,384	+44.470%
2025-04-04	18.5200	18.5200	16.7800	16.9500	-8.871%	290,864	+51.032%
2025-04-03	19.6900	19.6900	18.5700	18.6000	-3.527%	153,836	+37.634%
2025-04-02	19.5900	19.6000	19.0500	19.2800	-1.733%	118,326	+32.780%
2025-04-01	20.3400	20.3400	19.4300	19.6200	+0.770%	321,319	+30.479%
2025-03-31	19.2900	20.1300	19.1200	19.4700	-1.268%	222,019	+31.484%
2025-03-28	20.4800	20.4800	19.6200	19.7200	-2.953%	159,097	+29.817%
2025-03-27	20.3000	20.7800	20.1400	20.3200	+0.197%	207,519	+25.984%
2025-03-26	20.2000	20.7545	20.2000	20.2800	-0.442%	160,830	+26.233%
2025-03-25	20.1000	20.5200	20.1000	20.3700	+0.345%	295,263	+25.675%
2025-03-24	20.2500	20.7350	20.2400	20.3000	+3.203%	212,580	+26.108%
2025-03-21	19.6800	20.6202	19.5800	19.6700	-1.699%	186,104	+30.147%
2025-03-20	20.4300	20.4300	19.9900	20.0100	-4.623%	94,785	+27.936%
2025-03-19	20.8350	21.0000	20.6800	20.9800	-0.333%	139,693	+22.021%
2025-03-18	20.6400	21.6200	20.6400	21.0500	-2.275%	175,733	+21.615%
2025-03-17	21.7900	21.7900	21.4300	21.5400	+3.757%	216,764	+18.849%
2025-03-14	20.6500	20.7600	20.4420	20.7600	+3.078%	160,114	+23.314%
2025-03-13	19.9000	20.1400	19.7500	20.1400	+0.700%	166,898	+27.110%
2025-03-12	20.1000	20.1000	19.8200	20.0000	+1.937%	253,897	+28.000%
2025-03-11	19.7500	20.2939	19.3900	19.6200	-0.558%	255,572	+30.479%
2025-03-10	20.2500	20.5000	19.6700	19.7300	-2.568%	236,978	+29.752%
2025-03-07	19.8750	20.3500	19.8750	20.2500	+1.861%	125,622	+26.420%
2025-03-06	20.3500	20.3500	19.7300	19.8800	-2.453%	497,745	+28.773%
2025-03-05	19.8350	20.5124	19.7500	20.3800	+1.849%	132,877	+25.613%
2025-03-04	20.4000	20.4000	19.7500	20.0100	-2.438%	211,571	+27.936%
2025-03-03	21.0000	21.1000	20.3900	20.5100	-2.796%	246,064	+24.817%
2025-02-28	21.7500	21.9500	21.0200	21.1000	-3.653%	177,456	+21.327%
2025-02-27	22.4900	22.4900	21.8000	21.9000	-0.948%	80,734	+16.895%
2025-02-26	22.5000	22.5000	21.8900	22.1095	-3.830%	77,979	+15.787%
2025-02-25	23.2000	23.3900	22.5600	22.9900	-1.330%	268,112	+11.353%
2025-02-24	23.3000	23.5700	23.2000	23.3000	-0.512%	103,292	+9.871%
2025-02-21	23.6900	23.7300	23.3600	23.4200	-0.552%	63,644	+9.308%
2025-02-20	23.0000	23.7700	23.0000	23.5500	-3.878%	102,263	+8.705%
2025-02-19	24.8800	24.8800	24.2700	24.5000	-1.922%	79,092	+4.490%
2025-02-18	24.7800	25.0000	24.7800	24.9800	+0.929%	86,933	+2.482%

.dark-mode .FzvhF3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FzvhF3{ color: #333333; background-color: white; border: 2px solid #333333; }FSUGYFORTESCUE METAL GRP S/ADRstock OTC ADR

FSUGY
FORTESCUE METAL GRP S/ADR
stock OTC ADR