Fortescue Ltd (FSUMF)
OTCMKTS · Delayed Price · Currency is USD
12.90
+0.15 (1.18%)
Oct 8, 2025, 12:21 PM EDT
Fortescue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 12.82 | 12.90 | 12.82 | 12.90 | - | 1.18% | 2,115 |
| 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 |
| Aug 18, 2025 | 12.75 | 13.05 | 12.75 | 13.05 | 13.05 | 0.62% | 450 |
| Aug 15, 2025 | 13.00 | 13.00 | 12.77 | 12.97 | 12.97 | 1.73% | 3,515 |
| Aug 14, 2025 | 13.00 | 13.00 | 12.71 | 12.75 | 12.75 | -1.92% | 1,847 |
| Aug 13, 2025 | 12.61 | 13.08 | 12.61 | 13.00 | 13.00 | 1.56% | 18,514 |
| Aug 12, 2025 | 12.56 | 12.80 | 12.56 | 12.80 | 12.80 | 5.79% | 1,750 |
| Aug 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.55% | 2,000 |
| Aug 8, 2025 | 12.15 | 12.40 | 12.03 | 12.29 | 12.29 | 1.99% | 5,075 |
| Aug 7, 2025 | 12.00 | 12.25 | 11.73 | 12.05 | 12.05 | -0.82% | 2,877 |
| Aug 6, 2025 | 12.35 | 12.35 | 12.00 | 12.15 | 12.15 | -0.41% | 2,327 |
| Aug 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Aug 4, 2025 | 12.19 | 12.20 | 11.40 | 12.20 | 12.20 | 1.58% | 2,713 |
| Aug 1, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 2.21% | 430 |
| Jul 31, 2025 | 11.85 | 11.85 | 11.29 | 11.75 | 11.75 | -2.89% | 16,339 |
| Jul 30, 2025 | 11.80 | 12.15 | 11.63 | 12.10 | 12.10 | 0.83% | 1,688 |