Stockscreener 앱 받기
29.05
2.14%
0.61
Fortescue Metals Group Ltd ADR 주식 (FSUGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-01 | $29.42 | $28.75 | $0.67 | 29,110.0 | +2.44% |
| 2026-03-31 | $28.51 | $27.95 | $0.56 | 68,808.0 | +1.10% |
| 2026-03-30 | $28.42 | $28.00 | $0.42 | 66,808.0 | +2.25% |
| 2026-03-27 | $27.70 | $27.38 | $0.325 | 45,781.0 | +2.08% |
| 2026-03-26 | $27.84 | $26.95 | $0.89 | 68,241.0 | -3.47% |
| 2026-03-25 | $28.05 | $27.30 | $0.75 | 47,945.0 | +1.09% |
| 2026-03-24 | $27.70 | $27.29 | $0.41 | 61,779.0 | +1.32% |
| 2026-03-23 | $27.57 | $26.98 | $0.59 | 96,474.0 | +4.64% |
| 2026-03-20 | $26.82 | $25.88 | $0.94 | 77,961.0 | -2.76% |
| 2026-03-19 | $27.05 | $26.37 | $0.68 | 50,062.0 | -1.40% |
| 2026-03-18 | $27.62 | $27.17 | $0.45 | 66,626.0 | -4.06% |
| 2026-03-17 | $28.56 | $28.28 | $0.28 | 37,515.0 | +0.75% |
| 2026-03-16 | $28.26 | $27.88 | $0.38 | 59,594.0 | -0.35% |
| 2026-03-13 | $28.89 | $28.20 | $0.6875 | 63,736.0 | +1.66% |
| 2026-03-12 | $28.25 | $27.61 | $0.64 | 91,525.0 | -1.67% |
| 2026-03-11 | $28.42 | $28.00 | $0.42 | 38,676.0 | +3.14% |
| 2026-03-10 | $27.89 | $27.33 | $0.56 | 90,299.0 | -0.30% |
| 2026-03-09 | $27.53 | $26.66 | $0.87 | 80,652.0 | -0.18% |
| 2026-03-06 | $27.60 | $27.19 | $0.41 | 94,064.0 | -0.04% |
| 2026-03-05 | $28.10 | $27.38 | $0.7248 | 86,013.0 | -2.27% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $29.42 | $25.88 | $3.54 | 1,377,858.0 | -1.88% |
| 2026-02 | $31.70 | $27.80 | $3.90 | 668,146.0 | +2.80% |
| 2026-01 | $30.94 | $28.75 | $2.19 | 747,323.0 | -0.79% |
Fortescue Metals Group Ltd ADR 주식 (FSUGY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.69 | $28.05 | $2.64 | 605,506.0 | +4.99% |
| 2025-11 | $28.19 | $25.35 | $2.84 | 845,935.0 | +0.50% |
| 2025-10 | $28.31 | $24.08 | $4.23 | 902,125.0 | +12.67% |
| 2025-09 | $25.60 | $24.20 | $1.40 | 1,189,358.0 | -1.67% |
| 2025-08 | $26.23 | $23.00 | $3.23 | 930,841.0 | +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 | 2,257,414.0 | +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% |
5.74%
3.14%
자본화:
|
볼륨(24시간):