Fortescue Ltd (FSUMF)
OTCMKTS
· Delayed Price · Currency is USD
10.20
+0.20 (2.00%)
Jun 5, 2025, 11:22 AM EDT
Fortescue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 4.05% | 9,311 |
| May 6, 2025 | 10.10 | 10.38 | 10.10 | 10.38 | 10.38 | -1.61% | 300 |
| May 5, 2025 | 10.10 | 10.55 | 10.10 | 10.55 | 10.55 | -1.86% | 803 |
| May 2, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| May 1, 2025 | 10.75 | 10.75 | 10.50 | 10.75 | 10.75 | - | 2,180 |
| Apr 30, 2025 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | 2.87% | 3,537 |
| Apr 29, 2025 | 10.25 | 10.48 | 10.25 | 10.45 | 10.45 | 5.18% | 9,320 |
| Apr 28, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.61% | 300 |
| Apr 25, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.89% | 400 |
| Apr 24, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | 1,492 |
| Apr 23, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.39% | 1,015 |
| Apr 22, 2025 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 3.38% | 500 |
| Apr 21, 2025 | 9.50 | 9.50 | 9.38 | 9.43 | 9.43 | -0.73% | 2,815 |
| Apr 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 15 |
| Apr 16, 2025 | 9.65 | 9.65 | 9.11 | 9.50 | 9.50 | -2.46% | 107,180 |
| Apr 15, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.52% | 1,000 |
| Apr 14, 2025 | 9.90 | 10.08 | 9.75 | 9.89 | 9.89 | -0.10% | 73,924 |
| Apr 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.63% | 16,120 |
| Apr 10, 2025 | 9.30 | 9.30 | 9.03 | 9.03 | 9.03 | -4.08% | 819 |
| Apr 9, 2025 | 8.90 | 9.45 | 8.90 | 9.41 | 9.41 | 2.33% | 22,543 |
| Apr 8, 2025 | 9.19 | 9.20 | 8.80 | 9.20 | 9.20 | 2.91% | 3,894 |
| Apr 7, 2025 | 8.45 | 9.02 | 8.45 | 8.94 | 8.94 | -1.22% | 2,772 |
| Apr 4, 2025 | 9.00 | 9.20 | 8.75 | 9.05 | 9.05 | -4.84% | 4,293 |
| Apr 3, 2025 | 9.57 | 9.70 | 9.45 | 9.51 | 9.51 | -5.84% | 4,340 |
| Apr 2, 2025 | 10.15 | 10.15 | 9.86 | 10.10 | 10.10 | 0.50% | 1,900 |
| Apr 1, 2025 | 9.83 | 10.05 | 9.83 | 10.05 | 10.05 | 0.50% | 338 |
| Mar 31, 2025 | 9.76 | 10.00 | 9.75 | 10.00 | 10.00 | -2.91% | 4,327 |
| Mar 28, 2025 | 10.65 | 10.65 | 9.90 | 10.30 | 10.30 | - | 8,853 |
| Mar 27, 2025 | 9.97 | 10.30 | 9.97 | 10.30 | 10.30 | - | 1,635 |