Fortescue Ltd (FSUMF)
OTCMKTS · Delayed Price · Currency is USD
13.75
+0.05 (0.37%)
Oct 28, 2025, 1:27 PM EDT
Fortescue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 13.20 | 13.75 | 13.20 | 13.75 | - | - | 500 |
| Oct 27, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 56 |
| Oct 24, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.22% | 100 |
| Oct 23, 2025 | 13.25 | 13.80 | 13.15 | 13.72 | 13.72 | 4.18% | 4,983 |
| Oct 22, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - | 70 |
| Oct 21, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - | 34 |
| Oct 20, 2025 | 13.00 | 13.18 | 12.89 | 13.17 | 13.17 | 3.70% | 38,572 |
| Oct 17, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -1.17% | 6,896 |
| Oct 16, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.98% | 753 |
| Oct 15, 2025 | 12.70 | 12.76 | 12.32 | 12.60 | 12.60 | -1.18% | 4,967 |
| Oct 14, 2025 | 12.60 | 12.75 | 12.60 | 12.75 | 12.75 | 3.32% | 5,650 |
| Oct 13, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - | 173 |
| Oct 10, 2025 | 12.57 | 12.57 | 12.34 | 12.34 | 12.34 | -2.83% | 428 |
| Oct 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | 1,895 |
| Oct 8, 2025 | 12.56 | 12.93 | 12.56 | 12.90 | 12.90 | 1.18% | 4,320 |
| Oct 7, 2025 | 12.92 | 12.92 | 12.75 | 12.75 | 12.75 | -1.28% | 12,956 |
| Oct 6, 2025 | 12.96 | 12.96 | 12.90 | 12.92 | 12.92 | 0.70% | 6,336 |
| Oct 3, 2025 | 12.58 | 12.85 | 12.48 | 12.83 | 12.83 | 1.06% | 7,885 |
| Oct 2, 2025 | 12.55 | 12.69 | 12.55 | 12.69 | 12.69 | 0.71% | 2,041 |
| Oct 1, 2025 | 12.45 | 12.65 | 12.38 | 12.60 | 12.60 | 1.20% | 7,674 |
| Sep 30, 2025 | 12.50 | 12.50 | 12.45 | 12.45 | 12.45 | -0.80% | 13,789 |
| Sep 29, 2025 | 13.00 | 13.00 | 12.31 | 12.55 | 12.55 | - | 10,165 |
| Sep 26, 2025 | 12.47 | 12.57 | 12.47 | 12.55 | 12.55 | 0.80% | 5,500 |
| Sep 25, 2025 | 12.40 | 12.50 | 12.40 | 12.45 | 12.45 | -2.73% | 4,840 |
| Sep 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 108 |
| Sep 23, 2025 | 12.72 | 12.86 | 12.51 | 12.80 | 12.80 | -0.43% | 7,147 |
| Sep 22, 2025 | 12.66 | 12.86 | 12.45 | 12.86 | 12.86 | 2.43% | 11,147 |
| Sep 19, 2025 | 12.18 | 12.55 | 12.18 | 12.55 | 12.55 | -0.40% | 4,159 |
| Sep 18, 2025 | 12.34 | 12.62 | 12.34 | 12.60 | 12.60 | -0.32% | 2,314 |
| Sep 17, 2025 | 12.35 | 12.65 | 12.35 | 12.64 | 12.64 | -0.08% | 7,244 |
| Sep 16, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 10 |
| Sep 15, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 133 |
| Sep 12, 2025 | 12.35 | 12.65 | 12.35 | 12.65 | 12.65 | 1.22% | 2,150 |
| Sep 11, 2025 | 12.68 | 12.68 | 12.50 | 12.50 | 12.50 | -0.02% | 21,500 |
| Sep 10, 2025 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | -1.96% | 51,163 |
| Sep 9, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.79% | 172,079 |
| Sep 8, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Sep 5, 2025 | 12.50 | 12.65 | 12.50 | 12.65 | 12.65 | - | 1,800 |
| Sep 4, 2025 | 12.65 | 12.65 | 12.30 | 12.65 | 12.65 | 1.93% | 750 |
| Sep 3, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - | - |
| Sep 2, 2025 | 12.40 | 12.41 | 12.40 | 12.41 | 12.41 | -2.67% | 234 |
| Aug 29, 2025 | 11.80 | 12.75 | 11.80 | 12.75 | 12.75 | - | 2,503 |
| Aug 28, 2025 | 12.80 | 12.80 | 12.40 | 12.75 | 12.75 | 1.47% | 2,230 |
| Aug 27, 2025 | 11.65 | 13.00 | 11.65 | 12.57 | 12.57 | 6.48% | 5,250 |
| Aug 26, 2025 | 13.00 | 13.00 | 11.80 | 11.80 | 11.80 | -9.23% | 6,236 |
| Aug 25, 2025 | 12.15 | 13.00 | 12.15 | 13.00 | 13.00 | 1.32% | 28,374 |
| Aug 22, 2025 | 12.69 | 12.83 | 12.14 | 12.83 | 12.83 | 1.03% | 2,932 |
| Aug 21, 2025 | 12.61 | 12.70 | 12.61 | 12.70 | 12.70 | - | 856 |
| Aug 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 50 |
| Aug 19, 2025 | 12.04 | 13.00 | 12.04 | 12.70 | 12.70 | -2.68% | 4,562 |