Get the Stockscreener App
26.71
2.77%
-0.76
After Hours:
27.41
0.70
+2.62%
Fortescue Metals Group Ltd ADR Stock (FSUGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 23, 2026 | $26.98 | $26.63 | $0.35 | 102,400.0 | -2.77% |
| Jun 22, 2026 | $27.75 | $27.38 | $0.37 | 113,766.0 | -1.19% |
| Jun 18, 2026 | $28.07 | $27.44 | $0.63 | 84,546.0 | -1.42% |
| Jun 17, 2026 | $28.83 | $28.06 | $0.77 | 70,235.0 | -2.86% |
| Jun 16, 2026 | $29.22 | $28.98 | $0.2436 | 54,821.0 | +0.00% |
| Jun 15, 2026 | $29.58 | $29.01 | $0.57 | 59,740.0 | +1.40% |
| Jun 12, 2026 | $28.82 | $28.33 | $0.49 | 90,276.0 | +1.85% |
| Jun 11, 2026 | $28.11 | $27.30 | $0.81 | 79,664.0 | +3.12% |
| Jun 10, 2026 | $27.92 | $27.26 | $0.66 | 62,018.0 | -2.08% |
| Jun 09, 2026 | $28.52 | $27.43 | $1.10 | 118,611.0 | -2.37% |
| Jun 08, 2026 | $28.77 | $28.29 | $0.48 | 96,164.0 | +0.83% |
| Jun 05, 2026 | $29.50 | $28.23 | $1.27 | 74,493.0 | -6.14% |
| Jun 04, 2026 | $30.18 | $30.00 | $0.18 | 37,984.0 | -2.84% |
| Jun 03, 2026 | $31.27 | $30.93 | $0.34 | 62,094.0 | -4.23% |
| Jun 02, 2026 | $32.48 | $32.10 | $0.38 | 73,301.0 | +0.65% |
| Jun 01, 2026 | $32.37 | $31.77 | $0.60 | 52,477.0 | +0.03% |
| May 29, 2026 | $32.38 | $31.96 | $0.4212 | 61,928.0 | +1.68% |
| May 28, 2026 | $31.63 | $31.14 | $0.495 | 60,231.0 | +0.76% |
| May 27, 2026 | $31.44 | $31.20 | $0.24 | 40,842.0 | -0.25% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $32.48 | $26.63 | $5.85 | 1,232,590.0 | -16.95% |
| May, 2026 | $33.44 | $28.11 | $5.33 | 1,148,766.0 | +11.84% |
| Apr, 2026 | $31.48 | $27.94 | $3.54 | 1,410,450.0 | +1.11% |
| Mar, 2026 | $28.89 | $25.88 | $3.01 | 1,349,497.0 | -4.21% |
| Feb, 2026 | $31.70 | $27.80 | $3.90 | 668,146.0 | +2.80% |
| Jan, 2026 | $30.94 | $28.75 | $2.19 | 747,323.0 | -0.79% |
Fortescue Metals Group Ltd ADR Stock (FSUGY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.69 | $28.05 | $2.64 | 605,506.0 | +4.99% |
| Nov, 2025 | $28.19 | $25.35 | $2.84 | 845,935.0 | +0.50% |
| Oct, 2025 | $28.31 | $24.08 | $4.23 | 902,125.0 | +12.67% |
| Sep, 2025 | $25.60 | $24.20 | $1.40 | 1,189,358.0 | -1.67% |
| Aug, 2025 | $26.23 | $23.00 | $3.23 | 930,841.0 | +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 | 2,257,414.0 | +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% |
15.81%
0.34%
Cap:
|
Volume (24h):