Fortescue Ltd (FSUMF)
OTCMKTS
· Delayed Price · Currency is USD
11.90
+0.20 (1.71%)
Nov 21, 2024, 9:34 AM EST
Fortescue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 11.90 | 12.19 | 11.65 | 11.78 | 11.78 | 0.70% | 4,457 |
| Nov 20, 2024 | 12.05 | 12.05 | 11.54 | 11.70 | 11.70 | - | 48,851 |
| Nov 19, 2024 | 11.50 | 11.70 | 11.15 | 11.70 | 11.70 | -1.27% | 5,941 |
| Nov 18, 2024 | 11.60 | 11.85 | 11.60 | 11.85 | 11.85 | 0.42% | 674 |
| Nov 15, 2024 | 11.50 | 11.85 | 11.50 | 11.80 | 11.80 | -1.67% | 4,538 |
| Nov 14, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 162 |
| Nov 13, 2024 | 11.55 | 12.15 | 11.55 | 12.00 | 12.00 | - | 1,924 |
| Nov 12, 2024 | 11.75 | 12.00 | 11.65 | 12.00 | 12.00 | 0.49% | 1,340 |
| Nov 11, 2024 | 12.20 | 12.24 | 11.27 | 11.94 | 11.94 | -9.53% | 3,921 |
| Nov 8, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 507 |
| Nov 7, 2024 | 12.87 | 13.20 | 12.87 | 13.20 | 13.20 | 1.93% | 1,395 |
| Nov 6, 2024 | 12.77 | 12.95 | 12.77 | 12.95 | 12.95 | 0.78% | 690 |
| Nov 5, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | - |
| Nov 4, 2024 | 12.80 | 13.15 | 12.55 | 12.85 | 12.85 | -1.23% | 8,410 |
| Nov 1, 2024 | 12.87 | 13.01 | 12.86 | 13.01 | 13.01 | 3.75% | 1,087 |
| Oct 31, 2024 | 12.44 | 12.80 | 12.44 | 12.54 | 12.54 | -2.79% | 3,899 |
| Oct 30, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.15% | 501 |
| Oct 29, 2024 | 13.00 | 13.05 | 12.88 | 13.05 | 13.05 | 0.38% | 2,542 |
| Oct 28, 2024 | 13.00 | 13.00 | 12.75 | 13.00 | 13.00 | 0.78% | 11,927 |
| Oct 25, 2024 | 12.75 | 12.90 | 12.75 | 12.90 | 12.90 | 0.39% | 1,048 |
| Oct 24, 2024 | 12.75 | 12.95 | 12.75 | 12.85 | 12.85 | -3.02% | 18,650 |
| Oct 23, 2024 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | 0.08% | 500 |
| Oct 22, 2024 | 13.00 | 13.24 | 12.98 | 13.24 | 13.24 | 0.02% | 27,575 |
| Oct 21, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - | - |
| Oct 18, 2024 | 13.15 | 13.41 | 13.15 | 13.24 | 13.24 | -3.37% | 2,000 |
| Oct 17, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Oct 16, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.11% | 10,091 |
| Oct 15, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.37% | 221 |
| Oct 14, 2024 | 13.93 | 13.93 | 13.30 | 13.60 | 13.60 | 0.18% | 10,596 |
| Oct 11, 2024 | 13.18 | 13.85 | 13.18 | 13.58 | 13.58 | 4.42% | 1,155 |
| Oct 10, 2024 | 12.81 | 13.00 | 12.81 | 13.00 | 13.00 | 2.04% | 6,911 |
| Oct 9, 2024 | 12.85 | 13.10 | 12.74 | 12.74 | 12.74 | -2.38% | 831 |
| Oct 8, 2024 | 13.50 | 13.50 | 12.91 | 13.05 | 13.05 | -5.26% | 7,510 |
| Oct 7, 2024 | 14.15 | 14.15 | 13.60 | 13.78 | 13.78 | 2.04% | 10,099 |
| Oct 4, 2024 | 13.70 | 13.90 | 13.50 | 13.50 | 13.50 | -3.57% | 90,004 |
| Oct 3, 2024 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 0.36% | 406 |
| Oct 2, 2024 | 13.85 | 13.95 | 13.85 | 13.95 | 13.95 | 0.29% | 2,832 |
| Oct 1, 2024 | 13.73 | 14.00 | 13.73 | 13.91 | 13.91 | -1.70% | 2,108 |
| Sep 30, 2024 | 14.50 | 14.50 | 14.00 | 14.15 | 14.15 | 1.36% | 3,610 |
| Sep 27, 2024 | 14.02 | 14.07 | 13.74 | 13.96 | 13.96 | 3.06% | 113,335 |
| Sep 26, 2024 | 13.22 | 13.70 | 13.12 | 13.55 | 13.55 | 4.59% | 31,967 |
| Sep 25, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 2.86% | 500 |
| Sep 24, 2024 | 12.55 | 12.60 | 12.42 | 12.59 | 12.59 | 3.11% | 3,674 |
| Sep 23, 2024 | 11.51 | 12.21 | 11.51 | 12.21 | 12.21 | 3.26% | 801 |
| Sep 20, 2024 | 12.30 | 12.30 | 11.83 | 11.83 | 11.83 | -3.47% | 800 |
| Sep 19, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.51% | 1,000 |
| Sep 18, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 80,835 |
| Sep 17, 2024 | 11.95 | 11.95 | 11.60 | 11.95 | 11.95 | 2.14% | 800 |
| Sep 16, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.10% | 60,500 |
| Sep 13, 2024 | 11.50 | 12.20 | 11.50 | 12.20 | 12.20 | 9.91% | 2,037 |
| Sep 12, 2024 | 10.74 | 11.20 | 10.74 | 11.10 | 11.10 | -1.33% | 1,629 |
| Sep 11, 2024 | 11.10 | 11.25 | 10.83 | 11.25 | 11.25 | 3.21% | 3,558 |
| Sep 10, 2024 | 11.05 | 11.05 | 10.63 | 10.90 | 10.90 | 2.16% | 1,725 |
| Sep 9, 2024 | 11.15 | 11.15 | 10.40 | 10.67 | 10.67 | -3.09% | 167,351 |
| Sep 6, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Sep 5, 2024 | 11.00 | 11.01 | 11.00 | 11.01 | 11.01 | -2.57% | 14,803 |
| Sep 4, 2024 | 12.01 | 12.01 | 11.00 | 11.30 | 11.30 | -4.64% | 6,255 |
| Sep 3, 2024 | 11.80 | 11.95 | 11.80 | 11.85 | 11.02 | -4.44% | 12,478 |
| Aug 30, 2024 | 11.76 | 12.40 | 11.76 | 12.40 | 11.53 | -1.59% | 849 |
| Aug 29, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.72 | - | 4 |
| Aug 28, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.72 | 0.80% | 42,340 |
| Aug 27, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.62 | - | - |
| Aug 26, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.62 | 2.54% | 1,020 |
| Aug 23, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 11.33 | - | - |
| Aug 22, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 11.33 | 2.70% | 199 |
| Aug 21, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.04 | - | 12,058 |
| Aug 20, 2024 | 11.65 | 11.87 | 11.60 | 11.87 | 11.04 | 2.93% | 2,441 |
| Aug 19, 2024 | 11.15 | 11.55 | 11.15 | 11.53 | 10.72 | -0.16% | 23,442 |
| Aug 16, 2024 | 11.55 | 11.55 | 11.49 | 11.55 | 10.74 | -0.86% | 10,761 |
| Aug 15, 2024 | 10.65 | 11.65 | 10.65 | 11.65 | 10.83 | 0.87% | 4,566 |
| Aug 14, 2024 | 11.75 | 11.75 | 10.99 | 11.55 | 10.74 | -3.75% | 10,539 |
| Aug 13, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.16 | -1.64% | 716 |
| Aug 12, 2024 | 12.03 | 12.20 | 12.03 | 12.20 | 11.34 | - | 985 |
| Aug 9, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.34 | - | 60 |
| Aug 8, 2024 | 11.70 | 12.20 | 11.70 | 12.20 | 11.34 | 1.67% | 4,183 |
| Aug 7, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.16 | -2.04% | 4,430 |
| Aug 6, 2024 | 12.20 | 12.25 | 11.94 | 12.25 | 11.39 | - | 125,703 |
| Aug 5, 2024 | 12.01 | 12.25 | 11.95 | 12.25 | 11.39 | 0.82% | 2,345 |
| Aug 2, 2024 | 12.26 | 12.26 | 12.15 | 12.15 | 11.30 | -0.41% | 1,110 |
| Aug 1, 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 11.34 | -3.56% | 919 |
| Jul 31, 2024 | 11.85 | 12.65 | 11.85 | 12.65 | 11.76 | 2.60% | 875 |
| Jul 30, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 11.46 | - | 71 |
| Jul 29, 2024 | 12.85 | 13.00 | 12.32 | 12.33 | 11.46 | -9.59% | 3,473 |
| Jul 26, 2024 | 13.80 | 13.80 | 13.15 | 13.64 | 12.68 | 0.56% | 32,106 |
| Jul 25, 2024 | 13.35 | 13.60 | 13.28 | 13.56 | 12.61 | -2.04% | 38,847 |
| Jul 24, 2024 | 14.11 | 14.11 | 13.85 | 13.85 | 12.87 | -2.50% | 1,200 |
| Jul 23, 2024 | 14.00 | 14.20 | 14.00 | 14.20 | 13.20 | -0.42% | 935 |
| Jul 22, 2024 | 14.13 | 14.26 | 14.13 | 14.26 | 13.26 | 1.49% | 225 |
| Jul 19, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.06 | - | - |
| Jul 18, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.06 | -6.95% | 200 |
| Jul 17, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.04 | -0.49% | 2,009 |
| Jul 16, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 14.11 | -0.03% | 300 |
| Jul 15, 2024 | 15.50 | 15.50 | 15.18 | 15.18 | 14.11 | 5.05% | 1,310 |
| Jul 12, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 13.44 | - | - |
| Jul 11, 2024 | 14.35 | 14.81 | 14.35 | 14.45 | 13.44 | 2.26% | 7,566 |
| Jul 10, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.14 | -2.85% | 1,214 |
| Jul 9, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 13.52 | 1.64% | 120 |
| Jul 8, 2024 | 14.32 | 14.32 | 14.31 | 14.31 | 13.31 | -2.95% | 3,897 |
| Jul 5, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 13.71 | - | - |
| Jul 3, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 13.71 | 2.65% | 700 |