Get the Stockscreener App
29.39
3.25%
0.949
Fortescue Metals Group Ltd ADR Stock (FSUGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 01, 2026 | $29.42 | $28.75 | $0.67 | 16,815.0 | +3.34% |
| Mar 31, 2026 | $28.51 | $27.95 | $0.56 | 68,808.0 | +1.10% |
| Mar 30, 2026 | $28.42 | $28.00 | $0.42 | 66,808.0 | +2.25% |
| Mar 27, 2026 | $27.70 | $27.38 | $0.325 | 45,781.0 | +2.08% |
| Mar 26, 2026 | $27.84 | $26.95 | $0.89 | 68,241.0 | -3.47% |
| Mar 25, 2026 | $28.05 | $27.30 | $0.75 | 47,945.0 | +1.09% |
| Mar 24, 2026 | $27.70 | $27.29 | $0.41 | 61,779.0 | +1.32% |
| Mar 23, 2026 | $27.57 | $26.98 | $0.59 | 96,474.0 | +4.64% |
| Mar 20, 2026 | $26.82 | $25.88 | $0.94 | 77,961.0 | -2.76% |
| Mar 19, 2026 | $27.05 | $26.37 | $0.68 | 50,062.0 | -1.40% |
| Mar 18, 2026 | $27.62 | $27.17 | $0.45 | 66,626.0 | -4.06% |
| Mar 17, 2026 | $28.56 | $28.28 | $0.28 | 37,515.0 | +0.75% |
| Mar 16, 2026 | $28.26 | $27.88 | $0.38 | 59,594.0 | -0.35% |
| Mar 13, 2026 | $28.89 | $28.20 | $0.6875 | 63,736.0 | +1.66% |
| Mar 12, 2026 | $28.25 | $27.61 | $0.64 | 91,525.0 | -1.67% |
| Mar 11, 2026 | $28.42 | $28.00 | $0.42 | 38,676.0 | +3.14% |
| Mar 10, 2026 | $27.89 | $27.33 | $0.56 | 90,299.0 | -0.30% |
| Mar 09, 2026 | $27.53 | $26.66 | $0.87 | 80,652.0 | -0.18% |
| Mar 06, 2026 | $27.60 | $27.19 | $0.41 | 94,064.0 | -0.04% |
| Mar 05, 2026 | $28.10 | $27.38 | $0.7248 | 86,013.0 | -2.27% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $29.42 | $25.88 | $3.54 | 1,365,563.0 | -1.01% |
| 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% |
4.75%
3.14%
Cap:
|
Volume (24h):