Fortescue Metal Group Ltd (QX) (FSUGY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0335 | -0.131380277271 | 25.4985 | 26.17 | 24.87 | 94669 | 25.53360246 | DR |
| 4 | 1.955 | 8.31561037856 | 23.51 | 26.17 | 22.79 | 97640 | 24.34289465 | DR |
| 12 | 1.965 | 8.36170212766 | 23.5 | 28.32 | 22.79 | 96799 | 25.38396654 | DR |
| 26 | -5.785 | -18.512 | 31.25 | 31.7 | 21.11 | 100920 | 25.13372215 | DR |
| 52 | -8.785 | -25.6496350365 | 34.25 | 39.76 | 21.11 | 69793 | 27.70193393 | DR |
| 156 | -0.725 | -2.76823214968 | 26.19 | 39.76 | 18.5 | 63616 | 27.13991967 | DR |
| 260 | 10.985 | 75.8632596685 | 14.48 | 41.35 | 9.96 | 60437 | 26.33324548 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 25.81 | -0.31 | -1.19 | 25.675 | 25.82 | 25.655 | 50943 |
| 1733869200 | 26.12 | 0.52 | 2.03 | 26.12 | 26.17 | 26.02 | 92485 |
| 1733782800 | 25.6 | 0.65 | 2.61 | 25.69 | 25.87 | 25.19 | 143485 |
| 1733523600 | 24.949 | -0.34 | -1.35 | 25.0701 | 25.0701 | 24.87 | 95088 |
| 1733437500 | 25.29 | -0.12 | -0.47 | 25.4985 | 25.4985 | 25.22 | 91345 |
| 1733350980 | 25.41 | -0.06 | -0.24 | 25.562 | 25.562 | 25.386 | 48232 |
| 1733264700 | 25.47 | 0.72 | 2.91 | 25.3301 | 25.6 | 24.23 | 152270 |
| 1733178180 | 24.75 | 0.07 | 0.28 | 24.81 | 24.81 | 24.58 | 99752 |
| 1732918200 | 24.68 | 0.44 | 1.82 | 24.42 | 24.75 | 24.42 | 35878 |
| 1732746540 | 24.24 | 0.57 | 2.41 | 24.22 | 24.35 | 24.17 | 100928 |
| 1732660140 | 23.67 | -0.41 | -1.70 | 23.85 | 23.98 | 23.63 | 72387 |
| 1732573560 | 24.08 | 0.12 | 0.50 | 24.02 | 24.19 | 24.02 | 90533 |
| 1732314000 | 23.96 | 0.24 | 1.01 | 23.64 | 23.96 | 23.64 | 78075 |
| 1732227900 | 23.72 | 0.51 | 2.20 | 23.61 | 23.8 | 23.58 | 90270 |
| 1732141740 | 23.21 | -0.13 | -0.56 | 23.16 | 23.25 | 22.81 | 86419 |
| 1732054800 | 23.34 | -0.01 | -0.04 | 22.97 | 23.36 | 22.8374 | 166358 |
| 1731968640 | 23.35 | 0.3 | 1.30 | 23.07 | 23.43 | 23.07 | 142650 |
| 1731709260 | 23.05 | -0.18 | -0.77 | 23.032 | 23.83 | 22.79 | 118556 |
| 1731622800 | 23.23 | -0.41 | -1.73 | 23.51 | 23.73 | 23.23 | 99503 |
| 1731536760 | 23.64 | 0.29 | 1.24 | 23.7 | 23.78 | 23.598 | 120741 |
| 1731450480 | 23.35 | -0.22 | -0.93 | 23.5 | 23.69 | 23.2 | 92929 |
| 1731363600 | 23.57 | -1.38 | -5.53 | 24.01 | 24.1 | 23.51 | 112402 |
| 1731104400 | 24.95 | -1.35 | -5.13 | 25.73 | 25.73 | 24.78 | 96048 |
| 1731018540 | 26.3 | 1.33 | 5.33 | 25.65 | 26.65 | 25.65 | 77341 |
| 1730931600 | 24.97 | -0.56 | -2.19 | 24.66 | 24.98 | 24.54 | 72435 |
| 1730845680 | 25.53 | 0.1 | 0.39 | 25.42 | 25.5425 | 25.41 | 107651 |
| 1730759160 | 25.43 | -0.16 | -0.63 | 25.3 | 25.6 | 25.3 | 88870 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
