Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Fortescue Metal Group Ltd (QX) (FSUGY)
Fortescue Metal Group Ltd (QX) (FSUGY) Historical

FSUGY Fortescue Metal Group Ltd (QX)

21.10

-0.80 (-3.65%)

Feb 28 2025 - Closed

Delayed by 15 minutes

FSUGY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 28 2025	21.10	-0.80	-3.65%	21.75	21.95	21.02	177,456
Feb 27 2025	21.90	-0.21	-0.95%	22.49	22.49	21.80	80,734
Feb 26 2025	22.1095	-0.88	-3.83%	22.50	22.50	21.89	77,979
Feb 25 2025	22.99	-0.31	-1.33%	23.20	23.39	22.56	268,112
Feb 24 2025	23.30	-0.12	-0.51%	23.30	23.57	23.20	103,292
Feb 21 2025	23.42	-0.13	-0.55%	23.69	23.80	23.12	63,644
Feb 20 2025	23.55	-0.95	-3.88%	23.00	23.77	23.00	102,263
Feb 19 2025	24.50	-0.48	-1.92%	24.88	24.88	24.27	79,092
Feb 18 2025	24.98	0.23	0.93%	24.78	25.00	24.78	86,933
Feb 14 2025	24.75	-0.18	-0.70%	25.00	25.00	24.73	284,711
Feb 13 2025	24.925	0.56	2.28%	24.53	25.00	24.50	62,120
Feb 12 2025	24.37	0.40	1.67%	23.35	24.70	23.35	47,541
Feb 11 2025	23.97	-0.63	-2.56%	23.85	24.4675	23.85	63,505
Feb 10 2025	24.60	0.11	0.45%	23.69	24.70	23.69	66,096
Feb 07 2025	24.49	0.13	0.53%	25.00	25.00	24.47	49,513
Feb 06 2025	24.36	0.42	1.75%	24.54	24.55	24.35	95,695
Feb 05 2025	23.94	0.29	1.23%	23.82	24.04	23.81	109,065
Feb 04 2025	23.65	0.75	3.28%	23.19	23.72	23.19	118,900
Feb 03 2025	22.90	-0.63	-2.68%	22.69	22.98	22.59	80,866
Jan 31 2025	23.53	-0.60	-2.49%	23.82	23.9664	23.51	63,797
Jan 30 2025	24.13	0.35	1.47%	24.04	24.25	23.94	81,376
Jan 29 2025	23.78	0.30	1.28%	23.93	23.95	23.7298	60,992
Jan 28 2025	23.48	0.04	0.17%	23.645	23.6884	23.355	102,008
Jan 27 2025	23.44	-0.53	-2.21%	24.05	24.05	23.31	95,013
Jan 24 2025	23.97	0.30	1.27%	24.01	24.10	23.82	59,527
Jan 23 2025	23.67	-0.06	-0.25%	23.31	23.69	23.22	84,491
Jan 22 2025	23.73	-0.39	-1.62%	23.94	23.94	23.65	95,705
Jan 21 2025	24.12	0.14	0.58%	24.42	24.42	23.49	89,664
Jan 17 2025	23.98	0.46	1.96%	23.85	24.23	23.85	78,147
Jan 16 2025	23.52	-0.16	-0.68%	23.38	23.52	23.21	69,400
Jan 15 2025	23.68	0.84	3.68%	23.74	23.75	22.41	90,612
Jan 14 2025	22.84	0.42	1.87%	22.865	22.938	22.75	237,027
Jan 13 2025	22.42	0.49	2.23%	22.01	22.42	21.95	125,159
Jan 10 2025	21.93	0.18	0.83%	22.09	22.11	21.89	125,861
Jan 08 2025	21.75	0.15	0.69%	21.60	21.77	21.57	87,564
Jan 07 2025	21.60	-0.91	-4.04%	21.95	21.95	21.54	318,868
Jan 06 2025	22.51	-0.20	-0.88%	22.77	22.835	22.46	189,193
Jan 03 2025	22.71	-0.45	-1.94%	22.89	22.89	22.625	136,120
Jan 02 2025	23.16	0.62	2.75%	23.35	23.40	22.04	106,638
Dec 31 2024	22.54	-0.16	-0.70%	22.75	22.75	22.527	117,615
Dec 30 2024	22.70	-0.26	-1.13%	22.78	22.89	22.70	159,172
Dec 27 2024	22.96	-0.04	-0.17%	22.97	23.09	22.94	100,023
Dec 26 2024	23.00	0.00	0.00%	22.92	23.12	22.92	112,014
Dec 24 2024	23.00	0.04	0.17%	22.92	23.014	22.27	109,621
Dec 23 2024	22.96	0.21	0.92%	22.88	23.01	22.649	209,314
Dec 20 2024	22.75	0.44	1.97%	22.44	23.06	22.44	214,162
Dec 19 2024	22.31	-0.55	-2.41%	22.38	22.49	22.26	196,126
Dec 18 2024	22.86	-0.96	-4.03%	23.62	23.64	22.765	152,869
Dec 17 2024	23.82	-0.04	-0.17%	23.82	23.8406	23.61	129,672
Dec 16 2024	23.86	-0.68	-2.77%	23.85	24.57	23.85	89,477
Dec 13 2024	24.54	-0.93	-3.63%	24.78	24.78	24.51	149,601
Dec 12 2024	25.465	-0.35	-1.34%	25.59	25.66	25.438	103,798
Dec 11 2024	25.81	-0.31	-1.19%	25.675	25.82	25.655	50,943
Dec 10 2024	26.12	0.52	2.03%	26.12	26.17	26.02	92,485
Dec 09 2024	25.60	0.65	2.61%	25.69	25.87	25.19	143,485
Dec 06 2024	24.949	-0.34	-1.35%	25.0701	25.0701	24.87	95,088
Dec 05 2024	25.29	-0.12	-0.47%	25.4985	25.4985	25.22	91,345
Dec 04 2024	25.41	-0.06	-0.24%	25.562	25.562	25.386	48,232
Dec 03 2024	25.47	0.72	2.91%	25.3301	25.60	24.23	152,270
Dec 02 2024	24.75	0.07	0.28%	24.81	24.81	24.58	99,752

Fortescue Metal (QX)

Exchange Traded

Vontobel Financial Produ...

Reseau Ferre de France R...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions