Fortescue Ltd (FSUMF)
OTCMKTS · Delayed Price · Currency is USD
12.15
+0.10 (0.83%)
Sep 18, 2026, 2:54 PM EST
FSUMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.90 | 12.00 | 10.90 | 12.00 | - | -0.41% | 100 |
| Sep 17, 2026 | 12.00 | 12.05 | 11.60 | 12.05 | 12.05 | 0.42% | 11,655 |
| Sep 16, 2026 | 11.61 | 12.00 | 11.61 | 12.00 | 12.00 | -1.72% | 302 |
| Sep 15, 2026 | 12.33 | 12.33 | 11.55 | 12.21 | 12.21 | -2.32% | 4,481 |
| Sep 14, 2026 | 12.05 | 12.50 | 12.05 | 12.50 | 12.50 | -1.19% | 350 |
| Sep 11, 2026 | 12.60 | 12.65 | 12.11 | 12.65 | 12.65 | -2.32% | 103,017 |
| Sep 9, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 11,262 |
| Sep 8, 2026 | 12.93 | 12.95 | 12.70 | 12.95 | 12.95 | 1.97% | 312 |
| Sep 4, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.32% | 100 |
| Sep 3, 2026 | 12.55 | 12.66 | 12.12 | 12.66 | 12.66 | -0.08% | 11,672 |
| Aug 31, 2026 | 12.35 | 13.00 | 12.35 | 13.00 | 12.67 | 0.39% | 320 |
| Aug 28, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.62 | - | 100 |
| Aug 27, 2026 | 12.75 | 12.95 | 12.75 | 12.95 | 12.62 | - | 919 |
| Aug 26, 2026 | 12.27 | 12.95 | 12.27 | 12.95 | 12.62 | 0.39% | 947 |
| Aug 25, 2026 | 11.65 | 12.90 | 11.65 | 12.90 | 12.57 | -0.77% | 200 |
| Aug 21, 2026 | 12.28 | 13.00 | 12.28 | 13.00 | 12.67 | - | 804 |
| Aug 20, 2026 | 12.65 | 13.00 | 12.65 | 13.00 | 12.67 | - | 500 |
| Aug 19, 2026 | 12.40 | 13.00 | 12.40 | 13.00 | 12.67 | 0.78% | 18,475 |
| Aug 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.57 | 1.74% | 100 |
| Aug 13, 2026 | 11.45 | 13.10 | 11.45 | 12.68 | 12.36 | -3.65% | 7,260 |
| Aug 10, 2026 | 12.39 | 13.16 | 12.39 | 13.16 | 12.83 | -0.30% | 352 |
| Aug 7, 2026 | 11.40 | 13.20 | 11.40 | 13.20 | 12.87 | -1.49% | 1,949 |
| Aug 5, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.06 | - | 564 |
| Aug 4, 2026 | 12.50 | 13.40 | 12.50 | 13.40 | 13.06 | -0.37% | 1,414 |
| Jul 24, 2026 | 12.73 | 13.45 | 12.73 | 13.45 | 13.11 | 0.07% | 200 |
| Jul 21, 2026 | 13.20 | 13.45 | 13.20 | 13.44 | 13.10 | 1.82% | 600 |
| Jul 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.87 | -2.22% | 64,756 |
| Jul 14, 2026 | 13.25 | 13.50 | 12.50 | 13.50 | 13.16 | 4.65% | 4,701 |
| Jul 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.57 | 1.18% | 240 |
| Jul 8, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.43 | - | 1,000 |
| Jul 7, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.43 | -8.93% | 2,050 |
| Jun 29, 2026 | 13.95 | 14.00 | 13.66 | 14.00 | 13.65 | 3.70% | 301 |
| Jun 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.16 | 4.05% | 201 |
| Jun 25, 2026 | 13.00 | 13.00 | 12.98 | 12.98 | 12.65 | -2.45% | 3,735 |
| Jun 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.96 | -1.48% | 616 |
| Jun 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.16 | -8.78% | 104 |
| Jun 18, 2026 | 14.05 | 14.80 | 14.05 | 14.80 | 14.42 | - | 351 |
| Jun 17, 2026 | 14.36 | 14.91 | 14.25 | 14.80 | 14.42 | 1.04% | 6,640 |
| Jun 16, 2026 | 14.55 | 14.65 | 14.55 | 14.65 | 14.28 | -1.93% | 210 |
| Jun 15, 2026 | 14.95 | 14.95 | 14.58 | 14.94 | 14.56 | 1.26% | 779 |
| Jun 12, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.38 | 1.03% | 1,839 |
| Jun 11, 2026 | 12.71 | 14.60 | 12.71 | 14.60 | 14.23 | 1.74% | 984 |
| Jun 10, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 13.99 | -1.03% | 12,341 |
| Jun 9, 2026 | 14.10 | 14.80 | 13.43 | 14.50 | 14.13 | -2.36% | 5,090 |
| Jun 8, 2026 | 14.35 | 15.05 | 14.35 | 14.85 | 14.47 | -1.00% | 2,700 |
| Jun 5, 2026 | 15.20 | 15.20 | 14.50 | 15.00 | 14.62 | 0.42% | 20,207 |
| Jun 4, 2026 | 15.11 | 15.11 | 14.94 | 14.94 | 14.56 | -2.10% | 625 |
| Jun 3, 2026 | 15.30 | 15.30 | 15.26 | 15.26 | 14.87 | -6.11% | 1,225 |
| May 29, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 15.84 | -0.31% | 432 |
| May 28, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.89 | -0.31% | 1,000 |