Fortescue Ltd (FSUMF)
OTCMKTS · Delayed Price · Currency is USD
14.00
+0.50 (3.70%)
Jun 29, 2026, 4:00 PM EST
FSUMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 13.95 | 14.00 | 13.66 | 14.00 | 14.00 | 3.70% | 301 |
| Jun 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 4.05% | 201 |
| Jun 25, 2026 | 13.00 | 13.00 | 12.98 | 12.98 | 12.97 | -2.45% | 3,735 |
| Jun 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | 616 |
| Jun 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -8.78% | 104 |
| Jun 18, 2026 | 14.05 | 14.80 | 14.05 | 14.80 | 14.80 | - | 351 |
| Jun 17, 2026 | 14.36 | 14.91 | 14.25 | 14.80 | 14.80 | 1.04% | 6,640 |
| Jun 16, 2026 | 14.55 | 14.65 | 14.55 | 14.65 | 14.65 | -1.93% | 210 |
| Jun 15, 2026 | 14.95 | 14.95 | 14.58 | 14.94 | 14.94 | 1.26% | 779 |
| Jun 12, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.03% | 1,839 |
| Jun 11, 2026 | 12.71 | 14.60 | 12.71 | 14.60 | 14.60 | 1.74% | 984 |
| Jun 10, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.03% | 12,341 |
| Jun 9, 2026 | 14.10 | 14.80 | 13.43 | 14.50 | 14.50 | -2.36% | 5,090 |
| Jun 8, 2026 | 14.35 | 15.05 | 14.35 | 14.85 | 14.85 | -1.00% | 2,700 |
| Jun 5, 2026 | 15.20 | 15.20 | 14.50 | 15.00 | 15.00 | 0.42% | 20,207 |
| Jun 4, 2026 | 15.11 | 15.11 | 14.94 | 14.94 | 14.94 | -2.10% | 625 |
| Jun 3, 2026 | 15.30 | 15.30 | 15.26 | 15.26 | 15.26 | -6.11% | 1,225 |
| May 29, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.31% | 432 |
| May 28, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.31% | 1,000 |
| May 26, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.31% | 1,500 |
| May 22, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.31% | 1,000 |
| May 21, 2026 | 16.25 | 16.25 | 15.60 | 16.25 | 16.25 | 0.62% | 350 |
| May 20, 2026 | 15.36 | 16.20 | 15.36 | 16.15 | 16.15 | -0.31% | 2,260 |
| May 19, 2026 | 15.72 | 16.20 | 15.72 | 16.20 | 16.20 | -2.17% | 1,946 |
| May 15, 2026 | 15.83 | 16.56 | 15.83 | 16.56 | 16.56 | -0.24% | 1,050 |
| May 14, 2026 | 15.10 | 16.60 | 15.10 | 16.60 | 16.60 | 1.22% | 1,600 |
| May 13, 2026 | 15.90 | 16.40 | 15.90 | 16.40 | 16.40 | 3.47% | 450 |
| May 12, 2026 | 15.90 | 15.90 | 14.33 | 15.85 | 15.85 | 5.67% | 15,832 |
| May 11, 2026 | 15.50 | 15.53 | 15.00 | 15.00 | 15.00 | -2.15% | 21,536 |
| May 8, 2026 | 14.99 | 15.33 | 14.99 | 15.33 | 15.33 | 0.18% | 43,100 |
| May 7, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | 5.32% | 3,581 |
| May 6, 2026 | 15.00 | 15.00 | 14.53 | 14.53 | 14.53 | -3.14% | 7,590 |
| May 5, 2026 | 13.25 | 15.00 | 13.25 | 15.00 | 15.00 | - | 675 |
| May 1, 2026 | 13.15 | 15.00 | 13.15 | 15.00 | 15.00 | 1.28% | 2,100 |
| Apr 29, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.07% | 41,584 |
| Apr 28, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.30% | 335 |
| Apr 27, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.62% | 200 |
| Apr 24, 2026 | 14.20 | 14.85 | 14.09 | 14.85 | 14.85 | -4.13% | 24,359 |
| Apr 17, 2026 | 15.15 | 15.49 | 14.90 | 15.49 | 15.49 | 3.27% | 18,045 |
| Apr 14, 2026 | 13.25 | 15.00 | 13.25 | 15.00 | 15.00 | - | 1,160 |
| Apr 13, 2026 | 13.05 | 15.00 | 13.05 | 15.00 | 15.00 | -0.99% | 500 |
| Apr 8, 2026 | 15.20 | 15.20 | 14.58 | 15.15 | 15.15 | 1.34% | 812 |
| Apr 6, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.20% | 330 |
| Apr 1, 2026 | 14.70 | 15.00 | 14.63 | 14.92 | 14.92 | 4.12% | 900 |
| Mar 31, 2026 | 13.10 | 14.33 | 13.10 | 14.33 | 14.33 | 0.92% | 1,589 |
| Mar 30, 2026 | 13.95 | 14.20 | 13.95 | 14.20 | 14.20 | 2.90% | 7,180 |
| Mar 27, 2026 | 12.40 | 13.80 | 12.40 | 13.80 | 13.80 | -1.43% | 2,400 |
| Mar 23, 2026 | 14.00 | 14.00 | 13.63 | 14.00 | 14.00 | - | 38,603 |
| Mar 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.31% | 501 |
| Mar 17, 2026 | 13.75 | 14.50 | 13.75 | 14.48 | 14.48 | -0.14% | 2,001 |