Fortescue Ltd (FSUMF)
OTCMKTS · Delayed Price · Currency is USD
14.45
-0.11 (-0.74%)
At close: Mar 2, 2026
Fortescue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 14.03 | 14.60 | 14.03 | 14.45 | 14.45 | -3.67% | 2,700 |
| Feb 27, 2026 | 14.88 | 15.25 | 14.49 | 15.00 | 14.56 | 0.57% | 95,979 |
| Feb 26, 2026 | 15.00 | 15.00 | 14.92 | 14.92 | 14.48 | -1.78% | 1,596 |
| Feb 25, 2026 | 14.90 | 15.19 | 14.90 | 15.19 | 14.74 | 7.62% | 21,403 |
| Feb 24, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 13.69 | -0.98% | 13,700 |
| Feb 23, 2026 | 14.45 | 14.45 | 14.25 | 14.25 | 13.83 | -1.04% | 200 |
| Feb 19, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 13.98 | - | 100 |
| Feb 18, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 13.98 | 0.70% | 1,155 |
| Feb 17, 2026 | 14.00 | 14.30 | 13.93 | 14.30 | 13.88 | -2.05% | 485 |
| Feb 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.17 | -4.58% | 650 |
| Feb 11, 2026 | 15.57 | 15.57 | 15.00 | 15.30 | 14.85 | -0.87% | 11,100 |
| Feb 9, 2026 | 15.04 | 15.44 | 15.04 | 15.44 | 14.98 | 2.49% | 4,260 |
| Feb 3, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 14.62 | -0.26% | 350 |
| Feb 2, 2026 | 14.75 | 15.10 | 14.75 | 15.10 | 14.66 | -0.46% | 400 |
| Jan 28, 2026 | 15.10 | 15.17 | 14.46 | 15.17 | 14.72 | 1.20% | 3,081 |
| Jan 27, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.55 | -0.13% | 1,013 |
| Jan 23, 2026 | 15.00 | 15.01 | 14.80 | 15.01 | 14.57 | -0.03% | 2,582 |
| Jan 22, 2026 | 14.45 | 15.02 | 14.45 | 15.02 | 14.57 | -2.69% | 2,531 |
| Jan 21, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 14.98 | 2.19% | 500 |
| Jan 20, 2026 | 15.15 | 15.15 | 14.63 | 15.10 | 14.66 | -1.95% | 24,513 |
| Jan 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 14.95 | 1.05% | 800 |
| Jan 15, 2026 | 15.05 | 15.24 | 15.05 | 15.24 | 14.79 | 0.33% | 1,080 |
| Jan 14, 2026 | 15.00 | 15.19 | 15.00 | 15.19 | 14.74 | 2.29% | 11,759 |
| Jan 13, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.41 | 3.41% | 940 |
| Jan 12, 2026 | 14.36 | 14.36 | 14.35 | 14.36 | 13.94 | -4.79% | 5,560 |
| Jan 9, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 14.64 | 0.71% | 640 |
| Jan 8, 2026 | 15.41 | 15.41 | 14.98 | 14.98 | 14.53 | -2.89% | 618 |
| Jan 6, 2026 | 15.35 | 15.42 | 15.18 | 15.42 | 14.97 | 0.46% | 1,790 |
| Jan 2, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 14.90 | 0.99% | 554 |
| Dec 31, 2025 | 14.59 | 15.20 | 14.59 | 15.20 | 14.75 | - | 552 |
| Dec 30, 2025 | 14.70 | 15.20 | 14.70 | 15.20 | 14.75 | -1.11% | 1,450 |
| Dec 24, 2025 | 14.84 | 15.37 | 14.84 | 15.37 | 14.92 | 0.46% | 2,002 |
| Dec 23, 2025 | 14.96 | 15.30 | 14.96 | 15.30 | 14.85 | -0.46% | 358 |
| Dec 22, 2025 | 15.20 | 15.37 | 15.20 | 15.37 | 14.92 | 2.47% | 515 |
| Dec 19, 2025 | 15.00 | 15.00 | 14.45 | 15.00 | 14.56 | -1.32% | 650 |
| Dec 18, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.75 | 1.33% | 200 |
| Dec 17, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 14.56 | - | 830 |
| Dec 16, 2025 | 14.75 | 15.00 | 14.65 | 15.00 | 14.56 | -2.15% | 1,500 |
| Dec 12, 2025 | 15.05 | 15.33 | 15.05 | 15.33 | 14.88 | - | 681 |
| Dec 11, 2025 | 15.04 | 15.33 | 14.92 | 15.33 | 14.88 | 0.20% | 2,540 |
| Dec 10, 2025 | 15.00 | 15.30 | 15.00 | 15.30 | 14.85 | 2.00% | 1,695 |
| Dec 9, 2025 | 14.75 | 15.00 | 14.75 | 15.00 | 14.56 | 3.59% | 600 |
| Dec 8, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.05 | 0.01% | 750 |
| Dec 5, 2025 | 14.43 | 14.49 | 14.35 | 14.48 | 14.05 | 0.89% | 1,180 |
| Dec 3, 2025 | 14.40 | 14.40 | 14.35 | 14.35 | 13.93 | 0.35% | 420 |
| Dec 2, 2025 | 14.19 | 14.35 | 14.19 | 14.30 | 13.88 | 1.78% | 1,593 |
| Dec 1, 2025 | 14.03 | 14.05 | 14.03 | 14.05 | 13.64 | 0.43% | 5,253 |
| Nov 28, 2025 | 13.20 | 14.03 | 13.20 | 13.99 | 13.58 | 1.52% | 1,300 |
| Nov 24, 2025 | 13.85 | 13.85 | 12.51 | 13.78 | 13.37 | -1.57% | 745 |
| Nov 20, 2025 | 14.25 | 14.25 | 13.50 | 14.00 | 13.59 | 3.32% | 2,971 |