Fortescue Ltd (FSUMF)
OTCMKTS · Delayed Price · Currency is USD
11.47
+0.22 (1.96%)
Jul 21, 2025, 12:03 PM EDT
Fortescue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 11.40 | 11.47 | 11.40 | 11.47 | - | 1.96% | 400 |
| Jul 18, 2025 | 11.30 | 11.30 | 11.04 | 11.25 | 11.25 | 1.90% | 9,560 |
| Jul 17, 2025 | 11.03 | 11.14 | 11.03 | 11.04 | 11.04 | -0.54% | 2,921 |
| Jul 16, 2025 | 11.20 | 11.20 | 11.06 | 11.10 | 11.10 | - | 805 |
| Jul 15, 2025 | 11.20 | 11.20 | 10.50 | 11.10 | 11.10 | 0.45% | 3,955 |
| Jul 14, 2025 | 11.26 | 11.26 | 11.05 | 11.05 | 11.05 | -1.87% | 2,607 |
| Jul 11, 2025 | 11.00 | 11.26 | 10.76 | 11.26 | 11.26 | 5.93% | 2,065 |
| Jul 10, 2025 | 10.80 | 10.80 | 10.59 | 10.63 | 10.63 | -1.30% | 5,000 |
| Jul 9, 2025 | 9.80 | 10.77 | 9.80 | 10.77 | 10.77 | 1.13% | 512 |
| Jul 8, 2025 | 10.22 | 10.65 | 10.22 | 10.65 | 10.65 | -0.93% | 607 |
| Jul 7, 2025 | 10.14 | 10.75 | 10.14 | 10.75 | 10.75 | - | 7,236 |
| Jul 3, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.90% | 16,260 |
| Jul 2, 2025 | 9.90 | 10.55 | 9.90 | 10.55 | 10.55 | 3.94% | 313 |
| Jul 1, 2025 | 10.15 | 10.16 | 10.15 | 10.15 | 10.15 | 1.60% | 1,247 |
| Jun 30, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.60% | 1,995 |
| Jun 27, 2025 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 2.03% | 300 |
| Jun 26, 2025 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 2.50% | 30,785 |
| Jun 25, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -2.28% | 291 |
| Jun 24, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 1.91% | 1,142 |
| Jun 23, 2025 | 9.36 | 9.71 | 9.36 | 9.65 | 9.65 | -2.03% | 2,753 |
| Jun 20, 2025 | 10.05 | 10.05 | 9.50 | 9.85 | 9.85 | -3.90% | 5,212 |
| Jun 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.84% | 364 |
| Jun 17, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.44% | 950 |
| Jun 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | 200 |
| Jun 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.31% | 1,800 |
| Jun 12, 2025 | 9.85 | 10.45 | 9.85 | 10.45 | 10.45 | - | 1,868 |
| Jun 11, 2025 | 10.60 | 10.61 | 9.95 | 10.45 | 10.45 | -0.48% | 3,801 |
| Jun 10, 2025 | 10.31 | 10.60 | 10.31 | 10.50 | 10.50 | -0.47% | 1,940 |
| Jun 9, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 14 |
| Jun 6, 2025 | 10.80 | 10.80 | 10.02 | 10.55 | 10.55 | 3.43% | 585 |
| Jun 5, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 1,178 |
| Jun 4, 2025 | 10.10 | 10.10 | 9.43 | 10.00 | 10.00 | - | 11,088 |
| Jun 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 266 |
| May 30, 2025 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | -0.79% | 3,106 |
| May 29, 2025 | 9.98 | 10.18 | 9.98 | 10.18 | 10.18 | -3.05% | 900 |
| May 28, 2025 | 10.23 | 10.50 | 10.23 | 10.50 | 10.50 | -0.94% | 210 |
| May 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | 177 |
| May 23, 2025 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | -1.87% | 1,182 |
| May 22, 2025 | 10.75 | 10.75 | 10.23 | 10.70 | 10.70 | -1.38% | 6,026 |
| May 21, 2025 | 10.71 | 10.85 | 10.12 | 10.85 | 10.85 | 1.42% | 10,047 |
| May 20, 2025 | 10.80 | 10.98 | 9.96 | 10.70 | 10.70 | -2.48% | 29,167 |
| May 19, 2025 | 10.83 | 10.97 | 10.45 | 10.97 | 10.97 | 1.29% | 13,987 |
| May 16, 2025 | 10.84 | 11.00 | 10.83 | 10.83 | 10.83 | -0.06% | 4,004 |
| May 15, 2025 | 10.77 | 10.84 | 10.77 | 10.84 | 10.84 | -0.58% | 433 |
| May 14, 2025 | 10.80 | 10.90 | 10.67 | 10.90 | 10.90 | 2.35% | 21,000 |
| May 13, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.39% | 132 |
| May 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3.35% | 200 |
| May 9, 2025 | 10.65 | 10.65 | 10.32 | 10.45 | 10.45 | 2.20% | 7,394 |
| May 8, 2025 | 10.80 | 10.80 | 10.23 | 10.23 | 10.23 | -5.32% | 24,060 |