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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202513.2013.7513.2013.75--500
Oct 27, 202513.7513.7513.7513.7513.75-56
Oct 24, 202513.7513.7513.7513.7513.750.22%100
Oct 23, 202513.2513.8013.1513.7213.724.18%4,983
Oct 22, 202513.1713.1713.1713.1713.17-70
Oct 21, 202513.1713.1713.1713.1713.17-34
Oct 20, 202513.0013.1812.8913.1713.173.70%38,572
Oct 17, 202513.0013.0012.7012.7012.70-1.17%6,896
Oct 16, 202512.8512.8512.8512.8512.851.98%753
Oct 15, 202512.7012.7612.3212.6012.60-1.18%4,967
Oct 14, 202512.6012.7512.6012.7512.753.32%5,650
Oct 13, 202512.3412.3412.3412.3412.34-173
Oct 10, 202512.5712.5712.3412.3412.34-2.83%428
Oct 9, 202512.7012.7012.7012.7012.70-1.55%1,895
Oct 8, 202512.5612.9312.5612.9012.901.18%4,320
Oct 7, 202512.9212.9212.7512.7512.75-1.28%12,956
Oct 6, 202512.9612.9612.9012.9212.920.70%6,336
Oct 3, 202512.5812.8512.4812.8312.831.06%7,885
Oct 2, 202512.5512.6912.5512.6912.690.71%2,041
Oct 1, 202512.4512.6512.3812.6012.601.20%7,674
Sep 30, 202512.5012.5012.4512.4512.45-0.80%13,789
Sep 29, 202513.0013.0012.3112.5512.55-10,165
Sep 26, 202512.4712.5712.4712.5512.550.80%5,500
Sep 25, 202512.4012.5012.4012.4512.45-2.73%4,840
Sep 24, 202512.8012.8012.8012.8012.80-108
Sep 23, 202512.7212.8612.5112.8012.80-0.43%7,147
Sep 22, 202512.6612.8612.4512.8612.862.43%11,147
Sep 19, 202512.1812.5512.1812.5512.55-0.40%4,159
Sep 18, 202512.3412.6212.3412.6012.60-0.32%2,314
Sep 17, 202512.3512.6512.3512.6412.64-0.08%7,244
Sep 16, 202512.6512.6512.6512.6512.65-10
Sep 15, 202512.6512.6512.6512.6512.65-133
Sep 12, 202512.3512.6512.3512.6512.651.22%2,150
Sep 11, 202512.6812.6812.5012.5012.50-0.02%21,500
Sep 10, 202512.4512.5012.4512.5012.50-1.96%51,163
Sep 9, 202512.7512.7512.7512.7512.750.79%172,079
Sep 8, 202512.6512.6512.6512.6512.65--
Sep 5, 202512.5012.6512.5012.6512.65-1,800
Sep 4, 202512.6512.6512.3012.6512.651.93%750
Sep 3, 202512.4112.4112.4112.4112.41--
Sep 2, 202512.4012.4112.4012.4112.41-2.67%234
Aug 29, 202511.8012.7511.8012.7512.75-2,503
Aug 28, 202512.8012.8012.4012.7512.751.47%2,230
Aug 27, 202511.6513.0011.6512.5712.576.48%5,250
Aug 26, 202513.0013.0011.8011.8011.80-9.23%6,236
Aug 25, 202512.1513.0012.1513.0013.001.32%28,374
Aug 22, 202512.6912.8312.1412.8312.831.03%2,932
Aug 21, 202512.6112.7012.6112.7012.70-856
Aug 20, 202512.7012.7012.7012.7012.70-50
Aug 19, 202512.0413.0012.0412.7012.70-2.68%4,562