Fortescue Ltd (FSUMF)
OTCMKTS · Delayed Price · Currency is USD
10.05
+0.20 (2.03%)
Jun 27, 2025, 3:30 PM EDT

Fortescue Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202510.0010.0010.0010.00-1.52%100
Jun 26, 20259.839.859.839.859.852.50%30,785
Jun 25, 20259.619.619.619.619.61-2.28%291
Jun 24, 20259.839.839.839.839.831.91%1,142
Jun 23, 20259.369.719.369.659.65-2.03%2,753
Jun 20, 202510.0510.059.509.859.85-3.90%5,212
Jun 18, 202510.2510.2510.2510.2510.25-2.84%364
Jun 17, 202510.5510.5510.5510.5510.551.44%950
Jun 16, 202510.4010.4010.4010.4010.404.00%200
Jun 13, 202510.0010.0010.0010.0010.00-4.31%1,800
Jun 12, 20259.8510.459.8510.4510.45-1,868
Jun 11, 202510.6010.619.9510.4510.45-0.48%3,801
Jun 10, 202510.3110.6010.3110.5010.50-0.47%1,940
Jun 9, 202510.5510.5510.5510.5510.55-14
Jun 6, 202510.8010.8010.0210.5510.553.43%585
Jun 5, 202510.0010.2010.0010.2010.202.00%1,178
Jun 4, 202510.1010.109.4310.0010.00-11,088
Jun 3, 202510.0010.0010.0010.0010.00--
Jun 2, 202510.0010.0010.0010.0010.00-0.99%266
May 30, 20259.9010.109.9010.1010.10-0.79%3,106
May 29, 20259.9810.189.9810.1810.18-3.05%900
May 28, 202510.2310.5010.2310.5010.50-0.94%210
May 27, 202510.6010.6010.6010.6010.600.95%177
May 23, 202510.1010.5010.1010.5010.50-1.87%1,182
May 22, 202510.7510.7510.2310.7010.70-1.38%6,026
May 21, 202510.7110.8510.1210.8510.851.42%10,047
May 20, 202510.8010.989.9610.7010.70-2.48%29,167
May 19, 202510.8310.9710.4510.9710.971.29%13,987
May 16, 202510.8411.0010.8310.8310.83-0.06%4,004
May 15, 202510.7710.8410.7710.8410.84-0.58%433
May 14, 202510.8010.9010.6710.9010.902.35%21,000
May 13, 202510.6510.6510.6510.6510.65-1.39%132
May 12, 202510.8010.8010.8010.8010.803.35%200
May 9, 202510.6510.6510.3210.4510.452.20%7,394
May 8, 202510.8010.8010.2310.2310.23-5.32%24,060
May 7, 202510.8010.8010.8010.8010.804.05%9,311
May 6, 202510.1010.3810.1010.3810.38-1.61%300
May 5, 202510.1010.5510.1010.5510.55-1.86%803
May 2, 202510.7510.7510.7510.7510.75--
May 1, 202510.7510.7510.5010.7510.75-2,180
Apr 30, 202510.8010.8010.7510.7510.752.87%3,537
Apr 29, 202510.2510.4810.2510.4510.455.18%9,320
Apr 28, 20259.949.949.949.949.940.61%300
Apr 25, 20259.889.889.889.889.880.89%400
Apr 24, 20259.799.799.799.799.79-1,492
Apr 23, 20259.799.799.799.799.790.39%1,015
Apr 22, 20259.709.759.709.759.753.38%500
Apr 21, 20259.509.509.389.439.43-0.73%2,815
Apr 17, 20259.509.509.509.509.50-15
Apr 16, 20259.659.659.119.509.50-2.46%107,180