Stockscreener 앱 받기
29.20
4.36%
-1.33
Fortescue Metals Group Ltd ADR 주식 (FSUGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $29.90 | $28.75 | $1.15 | 44,332.0 | -4.36% |
| 2025-12-10 | $30.65 | $30.00 | $0.6475 | 35,841.0 | +2.97% |
| 2025-12-09 | $29.85 | $28.64 | $1.21 | 31,003.0 | +2.03% |
| 2025-12-08 | $29.30 | $28.75 | $0.55 | 18,446.0 | -0.41% |
| 2025-12-05 | $29.50 | $29.13 | $0.37 | 22,027.0 | +1.62% |
| 2025-12-04 | $28.73 | $28.60 | $0.134 | 20,092.0 | -0.57% |
| 2025-12-03 | $29.25 | $28.72 | $0.53 | 36,305.0 | +0.59% |
| 2025-12-02 | $28.72 | $28.57 | $0.147 | 32,387.0 | +1.63% |
| 2025-12-01 | $28.43 | $28.05 | $0.38 | 47,561.0 | +0.68% |
| 2025-11-28 | $28.06 | $27.81 | $0.25 | 16,768.0 | -0.13% |
| 2025-11-26 | $28.19 | $27.95 | $0.235 | 25,122.0 | +2.21% |
| 2025-11-25 | $27.50 | $27.00 | $0.50 | 65,645.0 | +3.85% |
| 2025-11-24 | $26.48 | $26.17 | $0.31 | 63,425.0 | +0.68% |
| 2025-11-21 | $26.45 | $25.35 | $1.10 | 172,845.0 | -2.27% |
| 2025-11-20 | $27.50 | $26.85 | $0.65 | 45,627.0 | +1.66% |
| 2025-11-19 | $26.62 | $26.00 | $0.6225 | 49,596.0 | +1.58% |
| 2025-11-18 | $26.15 | $25.91 | $0.24 | 57,113.0 | -1.29% |
Fortescue Metals Group Ltd ADR 주식 (FSUGY) 연도별 가격 이력
이 심층 분석에서는 Fortescue Metals Group Ltd ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FSUGY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fortescue Metals Group Ltd ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fortescue Metals Group Ltd ADR 주식 (FSUGY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.65 | $28.05 | $2.60 | 287,994.0 | +4.06% |
| 2025-11 | $28.19 | $25.35 | $2.84 | 845,935.0 | +0.50% |
| 2025-10 | $28.31 | $24.08 | $4.23 | 1,028,516.0 | +12.67% |
| 2025-09 | $25.60 | $24.20 | $1.40 | 2,378,716.0 | -1.67% |
| 2025-08 | $26.23 | $23.00 | $3.23 | 1,117,376.0 | +11.01% |
| 2025-07 | $25.00 | $19.70 | $5.30 | 1,379,166.0 | +13.61% |
| 2025-06 | $21.32 | $18.56 | $2.76 | 2,466,864.0 | +0.55% |
| 2025-05 | $22.06 | $18.99 | $3.07 | 1,963,971.0 | -3.73% |
| 2025-04 | $21.78 | $16.41 | $5.37 | 5,892,304.0 | +6.01% |
| 2025-03 | $21.79 | $19.12 | $2.67 | 4,372,960.0 | -7.73% |
| 2025-02 | $25.00 | $21.02 | $3.98 | 2,038,347.0 | -10.33% |
| 2025-01 | $24.42 | $21.54 | $2.88 | 2,315,786.0 | +4.39% |
Fortescue Metals Group Ltd ADR 주식 (FSUGY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.17 | $22.26 | $3.91 | 2,541,518.0 | -8.02% |
| 2024-11 | $26.41 | $22.84 | $3.57 | 1,913,748.0 | -1.16% |
| 2024-10 | $28.15 | $24.77 | $3.38 | 2,086,064.0 | -11.11% |
| 2024-09 | $28.32 | $21.11 | $7.21 | 3,087,617.0 | +13.77% |
| 2024-08 | $25.44 | $22.12 | $3.32 | 2,637,730.0 | -1.75% |
| 2024-07 | $30.57 | $23.82 | $6.75 | 1,547,949.0 | -12.29% |
| 2024-06 | $33.07 | $28.20 | $4.87 | 1,125,460.0 | -13.47% |
| 2024-05 | $36.87 | $32.10 | $4.77 | 733,685.0 | -0.78% |
| 2024-04 | $34.70 | $31.56 | $3.14 | 1,114,658.0 | -0.18% |
| 2024-03 | $34.89 | $31.14 | $3.75 | 805,399.0 | -4.73% |
| 2024-02 | $38.85 | $35.09 | $3.76 | 561,925.0 | -9.26% |
| 2024-01 | $39.59 | $34.69 | $4.90 | 569,127.0 | +0.00% |
Fortescue Metals Group Ltd ADR 주식 (FSUGY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $27.36 | $25.91 | $1.45 | 353,067.0 | -0.04% |
| 2023-09 | $27.60 | $24.50 | $3.10 | 1,049,739.0 | -2.76% |
| 2023-08 | $29.20 | $25.51 | $3.69 | 1,034,822.0 | -6.26% |
| 2023-07 | $32.50 | $28.29 | $4.21 | 719,753.0 | -0.73% |
| 2023-06 | $31.32 | $25.26 | $6.05 | 1,175,295.0 | +19.22% |
| 2023-05 | $28.17 | $24.33 | $3.84 | 1,111,121.0 | -10.60% |
| 2023-04 | $30.45 | $27.10 | $3.35 | 571,200.0 | -7.75% |
| 2023-03 | $31.16 | $26.75 | $4.41 | 897,235.0 | +4.26% |
| 2023-02 | $32.00 | $28.09 | $3.91 | 915,638.0 | -8.66% |
| 2023-01 | $32.32 | $27.22 | $5.10 | 736,148.0 | +13.49% |
11.83%
0.68%
자본화:
|
볼륨(24시간):