Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Fortescue Ltd FSUGY

Full chart Compare
Set alert

Price alert · FSUGY

All alert types
20.04 USD -0.25 (-1.23%)

Regular-session close

20.01 Day range 20.11
19.66 52-week range 33.44
YTD
-31.16%
1 year
-23.48%

FSUGY price history

FSUGY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202620.1020.1120.0120.04-0.25-1.23%14,112
Nov 12, 202620.4520.7120.2720.29-0.68-3.24%154,300
Nov 11, 202620.6021.0320.6020.97+0.09+0.43%107,100
Nov 10, 202620.8021.0720.7920.88-0.50-2.34%136,000
Nov 9, 202621.0021.4220.6321.38+0.47+2.25%136,700
Nov 6, 202620.5321.0820.5320.91-0.23-1.09%143,000
Nov 5, 202621.3021.8720.9621.14+0.98+4.86%182,600
Nov 4, 202619.6620.2619.6620.16+0.28+1.41%103,600
Nov 3, 202620.2620.2619.8219.88-0.16-0.80%185,500
Nov 2, 202620.2520.2519.9920.04+0.02+0.10%329,000
Oct 30, 202620.0820.3219.9720.02-0.47-2.29%177,500
Oct 29, 202620.4520.5520.3920.49+0.02+0.10%175,900
Oct 28, 202620.2220.4920.2220.47+0.02+0.10%141,600
Oct 27, 202620.1720.4519.8720.45+0.03+0.15%236,000
Oct 26, 202620.2520.5020.2220.42+0.38+1.90%274,800
Oct 23, 202620.1720.1719.9220.04-0.17-0.84%199,200
Oct 22, 202619.8520.9319.7120.21-1.13-5.30%217,300
Oct 21, 202621.0822.2621.0821.34-0.19-0.88%181,800
Oct 20, 202621.3021.5521.3021.53+0.44+2.09%253,200
Oct 19, 202621.0721.5521.0521.09+0.10+0.48%208,700
Oct 16, 202621.1421.2020.8820.990.000.00%144,700
Oct 15, 202621.0021.0220.6920.99-0.18-0.85%195,200
Oct 14, 202621.6622.0021.0821.17-0.18-0.84%157,700
Oct 13, 202621.8321.8321.2921.35-0.60-2.73%148,400
Oct 12, 202621.7022.0421.5121.95+0.44+2.05%158,800
Oct 9, 202621.7521.8421.4121.51-0.49-2.23%131,400
Oct 8, 202622.8222.8221.8522.00-0.16-0.72%130,500
Oct 7, 202622.0122.7822.0122.16-0.75-3.27%134,200
Oct 6, 202623.7723.7722.5022.91+0.27+1.19%152,000
Oct 5, 202622.0023.4222.0022.64+0.03+0.13%155,200
Oct 2, 202622.6522.6922.5022.61+0.02+0.09%85,400
Oct 1, 202623.4023.4022.3922.59-0.10-0.44%177,600
Sep 30, 202622.7522.8522.6122.69+0.09+0.40%101,700
Sep 29, 202622.8322.8322.5822.60-0.13-0.57%107,800
Sep 28, 202622.8522.8622.6522.73-0.20-0.87%143,700
Sep 25, 202623.1023.1022.7922.93-0.51-2.18%121,100
Sep 24, 202623.3923.6023.3623.44+0.05+0.21%221,000
Sep 23, 202622.9423.9422.9423.39-0.55-2.30%85,700
Sep 22, 202623.7423.9723.7423.94+0.18+0.76%83,500
Sep 21, 202623.8023.8023.6323.76+0.11+0.47%101,100
Sep 18, 202623.4923.7323.4923.65-0.16-0.67%97,900
Sep 17, 202624.4024.4023.6923.81+0.65+2.81%175,400
Sep 16, 202623.4823.5623.0523.16-0.06-0.26%103,100
Sep 15, 202623.2023.2422.9523.22-0.46-1.94%159,200
Sep 14, 202623.8523.8523.4823.68-0.33-1.37%120,400
Sep 11, 202624.1824.2824.0124.01-0.42-1.72%101,900
Sep 10, 202625.1225.1224.3524.43-0.69-2.75%124,700
Sep 9, 202625.4125.4825.0925.12-0.34-1.34%81,200
Sep 8, 202625.5325.5525.3325.46+0.60+2.41%88,100
Sep 4, 202624.7024.8624.6924.86+0.32+1.30%63,900
Sep 3, 202624.4924.5524.3924.54+0.43+1.78%109,300
Sep 2, 202623.9524.1123.7924.11-1.24-4.89%154,200
Sep 1, 202625.2525.7225.1825.35+0.19+0.76%110,600
Aug 31, 202625.3925.4125.1425.16-0.50-1.95%91,300
Aug 28, 202626.0826.0825.5925.66+0.12+0.47%60,900
Aug 27, 202625.2325.5825.2325.54+0.52+2.08%89,400
Aug 26, 202625.3225.3225.0225.02-0.47-1.84%61,900
Aug 25, 202625.5725.5725.3425.49-0.15-0.59%43,800
Aug 24, 202625.9025.9125.6425.64-0.05-0.19%84,400
Aug 21, 202625.5725.7425.4425.69+0.16+0.63%69,500
Aug 20, 202625.6425.6425.5025.53-0.32-1.24%74,900
Aug 19, 202625.8026.3325.4025.85+0.91+3.65%124,800
Aug 18, 202625.1525.1824.8424.94-0.04-0.16%124,400
Aug 17, 202625.1525.2024.8824.98+0.13+0.52%131,700
Aug 14, 202624.8925.0924.7024.85-0.16-0.64%66,500

65 days, newest first. Daily bars as drawn on the FSUGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.