Get the Stockscreener App
20.09
8.26%
-1.81
Fortescue Metals Group Ltd ADR Stock (FSUGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $20.46 | $19.83 | $0.631 | 60,692.0 | -8.26% |
| May 16, 2025 | $22.06 | $21.69 | $0.373 | 71,957.0 | +0.37% |
| May 15, 2025 | $21.87 | $21.60 | $0.27 | 95,667.0 | +0.23% |
| May 14, 2025 | $21.88 | $21.64 | $0.24 | 41,082.0 | +0.60% |
| May 13, 2025 | $21.79 | $21.43 | $0.355 | 355,979.0 | +3.05% |
| May 12, 2025 | $21.39 | $20.80 | $0.59 | 99,220.0 | +1.89% |
| May 09, 2025 | $21.02 | $20.54 | $0.48 | 87,219.0 | -0.37% |
| May 08, 2025 | $21.02 | $20.51 | $0.5124 | 92,241.0 | -0.23% |
| May 07, 2025 | $20.91 | $20.59 | $0.315 | 107,971.0 | -0.31% |
| May 06, 2025 | $20.86 | $19.83 | $1.03 | 92,168.0 | +0.43% |
| May 05, 2025 | $21.12 | $19.92 | $1.20 | 87,199.0 | -2.50% |
| May 02, 2025 | $21.37 | $21.13 | $0.242 | 106,840.0 | +2.86% |
| May 01, 2025 | $20.90 | $20.57 | $0.325 | 141,302.0 | +0.05% |
| Apr 30, 2025 | $20.70 | $20.29 | $0.41 | 166,363.0 | -2.09% |
| Apr 29, 2025 | $21.78 | $20.61 | $1.17 | 87,371.0 | +5.03% |
| Apr 28, 2025 | $20.21 | $19.66 | $0.555 | 206,952.0 | -0.69% |
| Apr 25, 2025 | $20.38 | $19.88 | $0.50 | 70,110.0 | +0.00% |
| Apr 24, 2025 | $20.59 | $19.98 | $0.61 | 201,491.0 | +1.71% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $22.06 | $19.83 | $2.23 | 1,439,537.0 | -2.66% |
| 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 | 2,227,769.0 | +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% |
0.20%
9.45%
Cap:
|
Volume (24h):