Fortescue Metal Group Ltd (QX) (FSUGY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.548374461418 | 25.53 | 26.04 | 24.7675 | 78236 | 25.46497499 | DR |
| 4 | -2.34 | -8.4385142445 | 27.73 | 27.76 | 24.7675 | 90818 | 26.0126966 | DR |
| 12 | 0.97 | 3.97215397215 | 24.42 | 28.32 | 21.11 | 113194 | 24.56803433 | DR |
| 26 | -9.23 | -26.6608896592 | 34.62 | 36.87 | 21.11 | 88917 | 26.07644692 | DR |
| 52 | -4.66 | -15.5074875208 | 30.05 | 39.76 | 21.11 | 64430 | 28.53340162 | DR |
| 156 | 3.75 | 17.3290203327 | 21.64 | 39.76 | 18.5 | 64143 | 27.0295987 | DR |
| 260 | 12.59 | 98.359375 | 12.8 | 41.35 | 9.96 | 59300 | 26.19584095 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 25.59 | 0.62 | 2.48 | 25.78 | 25.78 | 25.51 | 56068 |
| 1730409780 | 24.97 | -0.27 | -1.07 | 25.21 | 25.21 | 24.7675 | 95486 |
| 1730323500 | 25.24 | -0.68 | -2.62 | 25.12 | 25.425 | 25.12 | 95045 |
| 1730237280 | 25.92 | 0.07 | 0.27 | 25.83 | 26.04 | 25.82 | 85273 |
| 1730150880 | 25.85 | 0.42 | 1.65 | 25.53 | 25.88 | 25.53 | 59307 |
| 1729891500 | 25.43 | 0.14 | 0.55 | 25.4 | 25.53 | 25.35 | 70499 |
| 1729805160 | 25.29 | -0.73 | -2.81 | 25.5825 | 25.6 | 25.25 | 86912 |
| 1729718940 | 26.02 | -0.21 | -0.80 | 25.89 | 26.97 | 25.89 | 78211 |
| 1729632300 | 26.23 | 0.02 | 0.08 | 26.03 | 26.31 | 26.03 | 36315 |
| 1729545600 | 26.209 | -0.3 | -1.14 | 26.35 | 26.504 | 26.1 | 65747 |
| 1729286400 | 26.51 | 0.02 | 0.08 | 26.59 | 26.63 | 26.35 | 52790 |
| 1729200000 | 26.49 | -0.47 | -1.74 | 26.49 | 26.515 | 26.36 | 111481 |
| 1729113960 | 26.96 | -0.1 | -0.37 | 27.58 | 27.61 | 26.94 | 101874 |
| 1729027680 | 27.06 | 0.1 | 0.37 | 27.28 | 27.3 | 27.06 | 29494 |
| 1728941220 | 26.96 | 0.41 | 1.54 | 27.76 | 27.76 | 26.89 | 80686 |
| 1728681900 | 26.55 | -0.11 | -0.41 | 26.41 | 26.6 | 26.41 | 40968 |
| 1728595560 | 26.66 | 1.11 | 4.34 | 27.31 | 27.31 | 26.3765 | 63233 |
| 1728508800 | 25.55 | -0.29 | -1.12 | 26.21 | 26.21 | 25.4781 | 238341 |
| 1728422580 | 25.84 | -1.84 | -6.66 | 25.89 | 26.15 | 25.65 | 301059 |
| 1728336000 | 27.6825 | 0.64 | 2.38 | 27.73 | 27.73 | 27.55 | 67562 |
| 1728077220 | 27.04 | -0.01 | -0.04 | 27.06 | 27.06 | 26.89 | 75190 |
| 1727990760 | 27.05 | -0.84 | -3.00 | 27.17 | 27.2099 | 26.93 | 64545 |
| 1727904000 | 27.8875 | 0.17 | 0.60 | 27.97 | 28.15 | 27.77 | 68940 |
| 1727818140 | 27.72 | -0.37 | -1.32 | 27.75 | 27.76 | 27.399 | 112218 |
| 1727731380 | 28.09 | 0.07 | 0.23 | 28.15 | 28.32 | 27.85 | 166018 |
| 1727472000 | 28.025 | 0.75 | 2.77 | 27.91 | 28.217 | 27.45 | 124578 |
| 1727386200 | 27.27 | 1.51 | 5.86 | 26.5 | 27.42 | 26.24 | 166171 |
| 1727299200 | 25.76 | 0.58 | 2.30 | 25.7 | 26 | 25.7 | 53056 |
| 1727212800 | 25.18 | 0.88 | 3.62 | 24.91 | 25.19 | 24.81 | 136562 |
| 1727126940 | 24.3 | 0.55 | 2.32 | 24.59 | 24.59 | 23.75 | 156400 |
| 1726867200 | 23.75 | -0.6 | -2.46 | 24.5 | 24.5 | 23.69 | 91101 |
| 1726781220 | 24.35 | 0.78 | 3.31 | 23.5 | 24.86 | 23.5 | 56409 |
| 1726694460 | 23.57 | -0.03 | -0.13 | 23.7 | 23.925 | 23.57 | 74818 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
