Get the Stockscreener App
29.20
4.36%
-1.33
After Hours:
29.20
Fortescue Metals Group Ltd ADR Stock (FSUGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 16, 2025 | $29.90 | $28.75 | $1.15 | 44,332.0 | -4.36% |
| Dec 10, 2025 | $30.65 | $30.00 | $0.6475 | 35,841.0 | +2.97% |
| Dec 09, 2025 | $29.85 | $28.64 | $1.21 | 31,003.0 | +2.03% |
| Dec 08, 2025 | $29.30 | $28.75 | $0.55 | 18,446.0 | -0.41% |
| Dec 05, 2025 | $29.50 | $29.13 | $0.37 | 22,027.0 | +1.62% |
| Dec 04, 2025 | $28.73 | $28.60 | $0.134 | 20,092.0 | -0.57% |
| Dec 03, 2025 | $29.25 | $28.72 | $0.53 | 36,305.0 | +0.59% |
| Dec 02, 2025 | $28.72 | $28.57 | $0.147 | 32,387.0 | +1.63% |
| Dec 01, 2025 | $28.43 | $28.05 | $0.38 | 47,561.0 | +0.68% |
| Nov 28, 2025 | $28.06 | $27.81 | $0.25 | 16,768.0 | -0.13% |
| Nov 26, 2025 | $28.19 | $27.95 | $0.235 | 25,122.0 | +2.21% |
| Nov 25, 2025 | $27.50 | $27.00 | $0.50 | 65,645.0 | +3.85% |
| Nov 24, 2025 | $26.48 | $26.17 | $0.31 | 63,425.0 | +0.68% |
| Nov 21, 2025 | $26.45 | $25.35 | $1.10 | 172,845.0 | -2.27% |
| Nov 20, 2025 | $27.50 | $26.85 | $0.65 | 45,627.0 | +1.66% |
| Nov 19, 2025 | $26.62 | $26.00 | $0.6225 | 49,596.0 | +1.58% |
| Nov 18, 2025 | $26.15 | $25.91 | $0.24 | 57,113.0 | -1.29% |
Fortescue Metals Group Ltd ADR Stock (FSUGY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fortescue Metals Group Ltd ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FSUGY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fortescue Metals Group Ltd ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fortescue Metals Group Ltd ADR Stock (FSUGY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.65 | $28.05 | $2.60 | 287,994.0 | +4.06% |
| Nov, 2025 | $28.19 | $25.35 | $2.84 | 845,935.0 | +0.50% |
| Oct, 2025 | $28.31 | $24.08 | $4.23 | 1,028,516.0 | +12.67% |
| Sep, 2025 | $25.60 | $24.20 | $1.40 | 2,378,716.0 | -1.67% |
| Aug, 2025 | $26.23 | $23.00 | $3.23 | 1,117,376.0 | +11.01% |
| Jul, 2025 | $25.00 | $19.70 | $5.30 | 1,379,166.0 | +13.61% |
| Jun, 2025 | $21.32 | $18.56 | $2.76 | 2,466,864.0 | +0.55% |
| May, 2025 | $22.06 | $18.99 | $3.07 | 1,963,971.0 | -3.73% |
| Apr, 2025 | $21.78 | $16.41 | $5.37 | 5,892,304.0 | +6.01% |
| Mar, 2025 | $21.79 | $19.12 | $2.67 | 4,372,960.0 | -7.73% |
| Feb, 2025 | $25.00 | $21.02 | $3.98 | 2,038,347.0 | -10.33% |
| Jan, 2025 | $24.42 | $21.54 | $2.88 | 2,315,786.0 | +4.39% |
Fortescue Metals Group Ltd ADR Stock (FSUGY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.17 | $22.26 | $3.91 | 2,541,518.0 | -8.02% |
| Nov, 2024 | $26.41 | $22.84 | $3.57 | 1,913,748.0 | -1.16% |
| Oct, 2024 | $28.15 | $24.77 | $3.38 | 2,086,064.0 | -11.11% |
| Sep, 2024 | $28.32 | $21.11 | $7.21 | 3,087,617.0 | +13.77% |
| Aug, 2024 | $25.44 | $22.12 | $3.32 | 2,637,730.0 | -1.75% |
| Jul, 2024 | $30.57 | $23.82 | $6.75 | 1,547,949.0 | -12.29% |
| Jun, 2024 | $33.07 | $28.20 | $4.87 | 1,125,460.0 | -13.47% |
| May, 2024 | $36.87 | $32.10 | $4.77 | 733,685.0 | -0.78% |
| Apr, 2024 | $34.70 | $31.56 | $3.14 | 1,114,658.0 | -0.18% |
| Mar, 2024 | $34.89 | $31.14 | $3.75 | 805,399.0 | -4.73% |
| Feb, 2024 | $38.85 | $35.09 | $3.76 | 561,925.0 | -9.26% |
| Jan, 2024 | $39.59 | $34.69 | $4.90 | 569,127.0 | +0.00% |
Fortescue Metals Group Ltd ADR Stock (FSUGY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $27.36 | $25.91 | $1.45 | 353,067.0 | -0.04% |
| Sep, 2023 | $27.60 | $24.50 | $3.10 | 1,049,739.0 | -2.76% |
| Aug, 2023 | $29.20 | $25.51 | $3.69 | 1,034,822.0 | -6.26% |
| Jul, 2023 | $32.50 | $28.29 | $4.21 | 719,753.0 | -0.73% |
| Jun, 2023 | $31.32 | $25.26 | $6.05 | 1,175,295.0 | +19.22% |
| May, 2023 | $28.17 | $24.33 | $3.84 | 1,111,121.0 | -10.60% |
| Apr, 2023 | $30.45 | $27.10 | $3.35 | 571,200.0 | -7.75% |
| Mar, 2023 | $31.16 | $26.75 | $4.41 | 897,235.0 | +4.26% |
| Feb, 2023 | $32.00 | $28.09 | $3.91 | 915,638.0 | -8.66% |
| Jan, 2023 | $32.32 | $27.22 | $5.10 | 736,148.0 | +13.49% |
11.83%
0.68%
Cap:
|
Volume (24h):