Fortescue Ltd (FSUMF)
OTCMKTS
· Delayed Price · Currency is USD
12.71
-0.29 (-2.23%)
Aug 14, 2025, 11:07 AM EDT
Fortescue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.00 | 13.00 | 12.71 | 12.71 | - | -2.23% | 106 |
| 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 |
| Jul 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 28, 2025 | 11.46 | 12.40 | 11.46 | 12.00 | 12.00 | -4.08% | 400 |
| Jul 25, 2025 | 12.10 | 12.51 | 12.00 | 12.51 | 12.51 | -1.81% | 10,980 |
| Jul 24, 2025 | 12.70 | 12.80 | 12.48 | 12.74 | 12.74 | 6.17% | 2,020 |
| Jul 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.52% | 100,540 |
| Jul 22, 2025 | 11.60 | 11.82 | 11.39 | 11.82 | 11.82 | 3.05% | 1,804 |
| Jul 21, 2025 | 11.40 | 11.47 | 11.40 | 11.47 | 11.47 | 1.96% | 910 |
| Jul 18, 2025 | 11.30 | 11.30 | 11.04 | 11.25 | 11.25 | 1.90% | 9,560 |
| Jul 17, 2025 | 11.03 | 11.14 | 11.03 | 11.04 | 11.04 | -0.54% | 2,921 |
| Jul 16, 2025 | 11.20 | 11.20 | 11.06 | 11.10 | 11.10 | - | 805 |
| Jul 15, 2025 | 11.20 | 11.20 | 10.50 | 11.10 | 11.10 | 0.45% | 3,955 |
| Jul 14, 2025 | 11.26 | 11.26 | 11.05 | 11.05 | 11.05 | -1.87% | 2,607 |
| Jul 11, 2025 | 11.00 | 11.26 | 10.76 | 11.26 | 11.26 | 5.93% | 2,065 |
| Jul 10, 2025 | 10.80 | 10.80 | 10.59 | 10.63 | 10.63 | -1.30% | 5,000 |
| Jul 9, 2025 | 9.80 | 10.77 | 9.80 | 10.77 | 10.77 | 1.13% | 512 |
| Jul 8, 2025 | 10.22 | 10.65 | 10.22 | 10.65 | 10.65 | -0.93% | 607 |
| Jul 7, 2025 | 10.14 | 10.75 | 10.14 | 10.75 | 10.75 | - | 7,236 |
| Jul 3, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.90% | 16,260 |
| Jul 2, 2025 | 9.90 | 10.55 | 9.90 | 10.55 | 10.55 | 3.94% | 313 |
| Jul 1, 2025 | 10.15 | 10.16 | 10.15 | 10.15 | 10.15 | 1.60% | 1,247 |
| Jun 30, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.60% | 1,995 |
| Jun 27, 2025 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 2.03% | 300 |
| Jun 26, 2025 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 2.50% | 30,785 |
| Jun 25, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -2.28% | 291 |
| Jun 24, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 1.91% | 1,142 |
| Jun 23, 2025 | 9.36 | 9.71 | 9.36 | 9.65 | 9.65 | -2.03% | 2,753 |
| Jun 20, 2025 | 10.05 | 10.05 | 9.50 | 9.85 | 9.85 | -3.90% | 5,212 |
| Jun 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.84% | 364 |
| Jun 17, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.44% | 950 |
| Jun 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | 200 |
| Jun 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.31% | 1,800 |
| Jun 12, 2025 | 9.85 | 10.45 | 9.85 | 10.45 | 10.45 | - | 1,868 |
| Jun 11, 2025 | 10.60 | 10.61 | 9.95 | 10.45 | 10.45 | -0.48% | 3,801 |
| Jun 10, 2025 | 10.31 | 10.60 | 10.31 | 10.50 | 10.50 | -0.47% | 1,940 |
| Jun 9, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 14 |
| 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 |