Fortescue Ltd (FSUMF)
OTCMKTS
· Delayed Price · Currency is USD
10.30
+0.01 (0.10%)
Mar 28, 2025, 3:34 PM EST
Fortescue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.65 | 10.65 | 9.90 | 10.30 | 10.30 | - | 8,853 |
| Mar 27, 2025 | 9.97 | 10.30 | 9.97 | 10.30 | 10.30 | - | 1,635 |
| Mar 26, 2025 | 10.22 | 10.30 | 10.22 | 10.30 | 10.30 | 0.49% | 2,428 |
| Mar 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 39 |
| Mar 24, 2025 | 9.70 | 10.25 | 9.70 | 10.25 | 10.25 | - | 350 |
| Mar 21, 2025 | 10.00 | 10.30 | 9.98 | 10.25 | 10.25 | -1.91% | 1,298 |
| Mar 20, 2025 | 10.07 | 10.45 | 10.07 | 10.45 | 10.45 | -3.24% | 331 |
| Mar 19, 2025 | 10.63 | 10.80 | 10.63 | 10.80 | 10.80 | -1.82% | 2,078 |
| Mar 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 6 |
| Mar 17, 2025 | 10.90 | 11.00 | 10.84 | 11.00 | 11.00 | 5.87% | 5,496 |
| Mar 14, 2025 | 10.32 | 10.39 | 10.10 | 10.39 | 10.39 | 2.87% | 9,020 |
| Mar 13, 2025 | 9.99 | 10.10 | 9.80 | 10.10 | 10.10 | -0.98% | 1,197 |
| Mar 12, 2025 | 10.20 | 10.20 | 9.92 | 10.20 | 10.20 | 2.72% | 27,730 |
| Mar 11, 2025 | 9.87 | 9.93 | 9.85 | 9.93 | 9.93 | 0.30% | 906 |
| Mar 10, 2025 | 10.44 | 10.44 | 9.90 | 9.90 | 9.90 | -1.98% | 835 |
| Mar 7, 2025 | 10.45 | 10.45 | 9.57 | 10.10 | 10.10 | -1.27% | 6,173 |
| Mar 6, 2025 | 10.18 | 10.23 | 10.00 | 10.23 | 10.23 | 0.05% | 750 |
| Mar 5, 2025 | 10.30 | 10.30 | 10.23 | 10.23 | 10.23 | -0.73% | 20,200 |
| Mar 4, 2025 | 10.18 | 10.40 | 9.93 | 10.30 | 10.30 | -3.29% | 4,964 |
| Mar 3, 2025 | 10.80 | 10.80 | 10.18 | 10.65 | 10.65 | -1.39% | 5,564 |
| Feb 28, 2025 | 10.50 | 10.80 | 10.18 | 10.80 | 10.80 | 1.41% | 13,005 |
| Feb 27, 2025 | 10.65 | 10.95 | 10.65 | 10.65 | 10.65 | -1.39% | 11,751 |
| Feb 26, 2025 | 11.25 | 11.25 | 10.50 | 10.80 | 10.80 | -9.55% | 4,344 |
| Feb 25, 2025 | 11.50 | 12.00 | 11.42 | 11.94 | 11.94 | -1.32% | 14,466 |
| Feb 24, 2025 | 11.65 | 12.10 | 11.65 | 12.10 | 12.10 | 5.22% | 1,264 |
| Feb 21, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.36% | 109 |
| Feb 20, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -4.34% | 201 |
| Feb 19, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - | - |
| Feb 18, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.08% | 1,117 |
| Feb 14, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.22% | 200 |
| Feb 13, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 5.13% | 224 |
| Feb 12, 2025 | 12.11 | 12.27 | 11.70 | 11.70 | 11.70 | -2.42% | 22,419 |
| Feb 11, 2025 | 11.86 | 11.99 | 11.86 | 11.99 | 11.99 | -4.08% | 5,744 |
| Feb 10, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | - | 260 |
| Feb 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 5 |
| Feb 6, 2025 | 12.20 | 12.50 | 12.00 | 12.50 | 12.50 | 2.88% | 891 |
| Feb 5, 2025 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 4.38% | 805 |
| Feb 4, 2025 | 11.53 | 12.00 | 11.53 | 11.64 | 11.64 | 0.74% | 365 |
| Feb 3, 2025 | 11.85 | 11.85 | 11.40 | 11.56 | 11.56 | -7.19% | 7,790 |
| Jan 31, 2025 | 11.40 | 12.45 | 11.40 | 12.45 | 12.45 | 1.22% | 578 |
| Jan 30, 2025 | 12.00 | 12.35 | 11.98 | 12.30 | 12.30 | -1.20% | 938 |
| Jan 29, 2025 | 12.25 | 12.45 | 12.06 | 12.45 | 12.45 | 1.63% | 2,966 |
| Jan 28, 2025 | 11.15 | 12.45 | 11.15 | 12.25 | 12.25 | 3.81% | 1,840 |
| Jan 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.42% | 687 |
| Jan 24, 2025 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | 0.42% | 500 |
| Jan 23, 2025 | 11.25 | 11.80 | 11.25 | 11.80 | 11.80 | -5.60% | 3,314 |
| Jan 22, 2025 | 12.50 | 12.50 | 11.90 | 12.50 | 12.50 | -1.57% | 700 |
| Jan 21, 2025 | 10.75 | 13.29 | 10.75 | 12.70 | 12.70 | 4.53% | 6,597 |
| Jan 17, 2025 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 2.53% | 11,705 |
| Jan 16, 2025 | 11.30 | 12.00 | 11.30 | 11.85 | 11.85 | 0.06% | 4,292 |