Get the Stockscreener App
23.07
1.63%
0.37
After Hours:
23.03
-0.04
-0.17%
Fortescue Metals Group Ltd ADR Stock (FSUGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $23.21 | $23.00 | $0.21 | 90,411.0 | +1.63% |
| Jul 31, 2025 | $22.77 | $22.50 | $0.27 | 102,040.0 | -1.43% |
| Jul 30, 2025 | $23.78 | $23.03 | $0.75 | 110,049.0 | -2.04% |
| Jul 29, 2025 | $23.71 | $22.75 | $0.96 | 42,010.0 | +1.03% |
| Jul 28, 2025 | $24.40 | $23.25 | $1.15 | 36,699.0 | -2.76% |
| Jul 25, 2025 | $24.70 | $23.73 | $0.975 | 37,803.0 | -3.12% |
| Jul 24, 2025 | $25.00 | $24.69 | $0.31 | 76,235.0 | +3.22% |
| Jul 23, 2025 | $23.99 | $23.30 | $0.69 | 64,000.0 | +1.74% |
| Jul 22, 2025 | $23.58 | $22.76 | $0.82 | 67,989.0 | +4.21% |
| Jul 21, 2025 | $22.73 | $22.05 | $0.68 | 54,903.0 | +2.82% |
| Jul 18, 2025 | $22.26 | $21.94 | $0.32 | 114,583.0 | -0.86% |
| Jul 17, 2025 | $22.21 | $21.87 | $0.3375 | 49,093.0 | +0.14% |
| Jul 16, 2025 | $22.15 | $21.76 | $0.3885 | 47,096.0 | +2.42% |
| Jul 15, 2025 | $21.91 | $21.56 | $0.345 | 63,688.0 | -3.07% |
| Jul 14, 2025 | $22.27 | $21.81 | $0.4555 | 52,579.0 | +0.18% |
| Jul 11, 2025 | $22.27 | $21.66 | $0.615 | 52,337.0 | +1.65% |
| Jul 10, 2025 | $21.95 | $21.70 | $0.248 | 63,169.0 | +2.68% |
| Jul 09, 2025 | $21.34 | $20.55 | $0.79 | 70,754.0 | +0.68% |
| Jul 08, 2025 | $21.42 | $21.12 | $0.3025 | 58,791.0 | +0.65% |
| Jul 07, 2025 | $21.27 | $20.64 | $0.635 | 38,583.0 | -1.40% |
| Jul 03, 2025 | $21.38 | $20.75 | $0.63 | 34,061.0 | +1.03% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $25.00 | $19.70 | $5.30 | 1,469,577.0 | +15.47% |
| 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% |
3.42%
5.71%
Cap:
|
Volume (24h):