Fortescue Metal Group Ltd (QX) (FSUGY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.215 | 10.2475133009 | 21.615 | 23.925 | 21.41 | 142002 | 22.85210353 | DR |
| 4 | -0.3 | -1.24326564443 | 24.13 | 25.44 | 21.11 | 145115 | 23.07520095 | DR |
| 12 | -4.82 | -16.8237347295 | 28.65 | 30.57 | 21.11 | 110829 | 24.5129559 | DR |
| 26 | -7.47 | -23.8658146965 | 31.3 | 36.87 | 21.11 | 75723 | 27.17157787 | DR |
| 52 | -3.331 | -12.263907809 | 27.161 | 39.76 | 21.11 | 58361 | 28.89579823 | DR |
| 156 | 2.95 | 14.1283524904 | 20.88 | 39.76 | 18.5 | 64798 | 26.6893185 | DR |
| 260 | 11.584 | 94.5941531929 | 12.246 | 41.35 | 9.96 | 59206 | 25.58260489 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726608240 | 23.6 | 0.32 | 1.37 | 23.18 | 23.71 | 23.18 | 107494 |
| 1726521720 | 23.28 | -0.27 | -1.15 | 23.45 | 23.45 | 22.97 | 126665 |
| 1726262940 | 23.55 | 0.88 | 3.88 | 23.53 | 23.59 | 23.26 | 112339 |
| 1726176540 | 22.67 | 0.7 | 3.19 | 22.92 | 22.92 | 22.23 | 153803 |
| 1726090140 | 21.97 | 0.58 | 2.71 | 21.615 | 21.97 | 21.41 | 209711 |
| 1726003500 | 21.39 | -0.35 | -1.61 | 21.18 | 21.74 | 21.11 | 353203 |
| 1725917160 | 21.74 | -0.88 | -3.89 | 22 | 22 | 21.5 | 269962 |
| 1725658020 | 22.62 | -0.42 | -1.82 | 23.01 | 23.098 | 22.45 | 242854 |
| 1725571440 | 23.04 | -0.29 | -1.24 | 23.2 | 23.2 | 22.86 | 245408 |
| 1725485040 | 23.33 | 0.03 | 0.13 | 23.3 | 23.4282 | 22.61 | 100539 |
| 1725398880 | 23.3 | -1.39 | -5.63 | 24.45 | 24.45 | 23.25 | 132061 |
| 1725053340 | 24.69 | -0.61 | -2.41 | 25.35 | 25.35 | 24.57 | 172567 |
| 1724966400 | 25.3 | 0.52 | 2.10 | 25.3025 | 25.44 | 24.98 | 75408 |
| 1724880360 | 24.78 | -0.38 | -1.51 | 25.28 | 25.28 | 24.57 | 73583 |
| 1724794080 | 25.16 | 0.16 | 0.64 | 25.02 | 25.25 | 25.02 | 76636 |
| 1724707740 | 25 | 0.54 | 2.21 | 24.93 | 25 | 24.41 | 69857 |
| 1724448480 | 24.46 | 0.15 | 0.60 | 24.197 | 24.53 | 24.15 | 68549 |
| 1724362140 | 24.315 | -0.13 | -0.51 | 24.629 | 24.6395 | 24.28 | 83000 |
| 1724275380 | 24.44 | 1.3 | 5.62 | 24.13 | 25.17 | 23.72 | 83544 |
| 1724188800 | 23.14 | 0.06 | 0.26 | 23.95 | 23.95 | 23.09 | 82191 |
| 1724102880 | 23.08 | -0.02 | -0.09 | 22.46 | 23.44 | 22.46 | 90079 |
| 1723843740 | 23.1 | 0.31 | 1.36 | 23.23 | 23.3655 | 22.89 | 58712 |
| 1723756860 | 22.79 | -0.14 | -0.61 | 22.9 | 22.9 | 22.6 | 154238 |
| 1723670820 | 22.93 | -1.34 | -5.50 | 23.746 | 23.746 | 22.83 | 75895 |
| 1723584360 | 24.265 | 0.14 | 0.57 | 23.39 | 24.37 | 23.39 | 167048 |
| 1723497900 | 24.1275 | -0.33 | -1.36 | 24.42 | 24.42 | 23.99 | 130727 |
| 1723238400 | 24.46 | 0.31 | 1.28 | 24.351 | 24.503 | 24.17 | 99876 |
| 1723152000 | 24.15 | 0.21 | 0.88 | 24.42 | 24.42 | 23.95 | 246956 |
| 1723065720 | 23.94 | -0.27 | -1.12 | 24.02 | 24.68 | 23.89 | 217318 |
| 1722979800 | 24.21 | 0.43 | 1.81 | 23.9 | 24.43 | 22.12 | 297187 |
| 1722893340 | 23.78 | -0.41 | -1.69 | 23.2301 | 24.14 | 23.2301 | 183411 |
| 1722634140 | 24.19 | -0.1 | -0.41 | 24.3 | 24.7 | 23.96 | 95609 |
| 1722547620 | 24.29 | -0.84 | -3.34 | 24.95 | 25.32 | 24.1 | 101839 |
| 1722461340 | 25.13 | 0.87 | 3.59 | 24.78 | 25.2065 | 24.72 | 121348 |
| 1722374820 | 24.26 | -0.43 | -1.74 | 24.11 | 24.6999 | 23.8164 | 133694 |
| 1722288180 | 24.69 | -2.24 | -8.32 | 25.31 | 25.6 | 24.69 | 241010 |
| 1722029100 | 26.93 | 0.09 | 0.34 | 26.1 | 27.15 | 26.1 | 64889 |
| 1721942400 | 26.84 | -1.01 | -3.63 | 26.9 | 27.07 | 26.4 | 100961 |
| 1721856480 | 27.85 | -0.33 | -1.17 | 28.14 | 28.6 | 27.85 | 39547 |
| 1721770140 | 28.18 | -0.79 | -2.73 | 28.2 | 29 | 27.9 | 41160 |
| 1721683740 | 28.97 | 0.28 | 0.98 | 28.37 | 28.97 | 28.37 | 53296 |
| 1721424180 | 28.69 | -0.37 | -1.27 | 28.91 | 28.94 | 28.68 | 42449 |
| 1721337960 | 29.06 | -0.69 | -2.32 | 29.57 | 29.57 | 29.05 | 47706 |
| 1721251320 | 29.75 | -0.42 | -1.39 | 29.95 | 30 | 29.7 | 63227 |
| 1721164920 | 30.17 | 0.01 | 0.03 | 30.57 | 30.57 | 29.95 | 34463 |
| 1721078940 | 30.16 | -0.17 | -0.56 | 30.32 | 30.4 | 30.16 | 40755 |
| 1720819200 | 30.33 | 0.76 | 2.57 | 30.07 | 30.33 | 30.03 | 61717 |
| 1720733280 | 29.57 | 0.22 | 0.75 | 29.66 | 29.69 | 29.411 | 54991 |
| 1720646880 | 29.35 | 0.18 | 0.62 | 29.86 | 29.86 | 29.13 | 38915 |
| 1720560540 | 29.1705 | -0.53 | -1.78 | 29.32 | 29.42 | 29.15 | 52691 |
| 1720473600 | 29.7 | -0.4 | -1.33 | 29.66 | 29.77 | 29.66 | 54115 |
| 1720214640 | 30.1 | 0.12 | 0.40 | 29.77 | 30.33 | 29.77 | 48950 |
| 1720041000 | 29.98 | 1.16 | 4.02 | 29.64 | 30 | 29.61 | 52841 |
| 1719955740 | 28.82 | -0.18 | -0.62 | 28.2 | 28.93 | 28.2 | 91746 |
| 1719868980 | 29 | 0.35 | 1.22 | 29.495 | 29.495 | 28.94 | 60924 |
| 1719610020 | 28.65 | -0.15 | -0.52 | 29.35 | 29.35 | 28.41 | 47250 |
| 1719523200 | 28.8 | 0.18 | 0.63 | 28.87 | 29.01 | 28.7 | 36843 |
| 1719437040 | 28.62 | 0.07 | 0.25 | 28.65 | 28.65 | 28.45 | 44324 |
| 1719350880 | 28.55 | 0.1 | 0.35 | 28.38 | 29.69 | 28.38 | 74500 |
| 1719264540 | 28.45 | -0.4 | -1.39 | 28.2 | 28.86 | 28.2 | 88191 |
| 1719005220 | 28.85 | -0.46 | -1.57 | 29.75 | 29.75 | 28.68 | 40278 |
| 1718918640 | 29.31 | 0.47 | 1.63 | 29.41 | 29.43 | 29.15 | 47556 |
| 1718746140 | 28.84 | -1.46 | -4.82 | 28.23 | 29.2 | 28.23 | 98404 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
