Fortescue Ltd (FSUMF)
OTCMKTS
· Delayed Price · Currency is USD
10.80
+0.35 (3.35%)
May 12, 2025, 10:35 AM EDT
Fortescue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | 3.35% | 200 |
| May 9, 2025 | 10.65 | 10.65 | 10.32 | 10.45 | 10.45 | 2.20% | 7,394 |
| May 8, 2025 | 10.80 | 10.80 | 10.23 | 10.23 | 10.23 | -5.32% | 24,060 |
| May 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 4.05% | 9,311 |
| May 6, 2025 | 10.10 | 10.38 | 10.10 | 10.38 | 10.38 | -1.61% | 300 |
| May 5, 2025 | 10.10 | 10.55 | 10.10 | 10.55 | 10.55 | -1.86% | 803 |
| May 2, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| May 1, 2025 | 10.75 | 10.75 | 10.50 | 10.75 | 10.75 | - | 2,180 |
| Apr 30, 2025 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | 2.87% | 3,537 |
| Apr 29, 2025 | 10.25 | 10.48 | 10.25 | 10.45 | 10.45 | 5.18% | 9,320 |
| Apr 28, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.61% | 300 |
| Apr 25, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.89% | 400 |
| Apr 24, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | 1,492 |
| Apr 23, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.39% | 1,015 |
| Apr 22, 2025 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 3.38% | 500 |
| Apr 21, 2025 | 9.50 | 9.50 | 9.38 | 9.43 | 9.43 | -0.73% | 2,815 |
| Apr 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 15 |
| Apr 16, 2025 | 9.65 | 9.65 | 9.11 | 9.50 | 9.50 | -2.46% | 107,180 |
| Apr 15, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.52% | 1,000 |
| Apr 14, 2025 | 9.90 | 10.08 | 9.75 | 9.89 | 9.89 | -0.10% | 73,924 |
| Apr 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.63% | 16,120 |
| Apr 10, 2025 | 9.30 | 9.30 | 9.03 | 9.03 | 9.03 | -4.08% | 819 |
| Apr 9, 2025 | 8.90 | 9.45 | 8.90 | 9.41 | 9.41 | 2.33% | 22,543 |
| Apr 8, 2025 | 9.19 | 9.20 | 8.80 | 9.20 | 9.20 | 2.91% | 3,894 |
| Apr 7, 2025 | 8.45 | 9.02 | 8.45 | 8.94 | 8.94 | -1.22% | 2,772 |
| Apr 4, 2025 | 9.00 | 9.20 | 8.75 | 9.05 | 9.05 | -4.84% | 4,293 |
| Apr 3, 2025 | 9.57 | 9.70 | 9.45 | 9.51 | 9.51 | -5.84% | 4,340 |
| Apr 2, 2025 | 10.15 | 10.15 | 9.86 | 10.10 | 10.10 | 0.50% | 1,900 |
| Apr 1, 2025 | 9.83 | 10.05 | 9.83 | 10.05 | 10.05 | 0.50% | 338 |
| Mar 31, 2025 | 9.76 | 10.00 | 9.75 | 10.00 | 10.00 | -2.91% | 4,327 |
| Mar 28, 2025 | 10.65 | 10.65 | 9.90 | 10.30 | 10.30 | - | 8,853 |
| Mar 27, 2025 | 9.97 | 10.30 | 9.97 | 10.30 | 10.30 | - | 1,635 |
| Mar 26, 2025 | 10.22 | 10.30 | 10.22 | 10.30 | 10.30 | 0.49% | 2,428 |
| Mar 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 39 |
| Mar 24, 2025 | 9.70 | 10.25 | 9.70 | 10.25 | 10.25 | - | 350 |
| Mar 21, 2025 | 10.00 | 10.30 | 9.98 | 10.25 | 10.25 | -1.91% | 1,298 |
| Mar 20, 2025 | 10.07 | 10.45 | 10.07 | 10.45 | 10.45 | -3.24% | 331 |
| Mar 19, 2025 | 10.63 | 10.80 | 10.63 | 10.80 | 10.80 | -1.82% | 2,078 |
| Mar 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 6 |
| Mar 17, 2025 | 10.90 | 11.00 | 10.84 | 11.00 | 11.00 | 5.87% | 5,496 |
| Mar 14, 2025 | 10.32 | 10.39 | 10.10 | 10.39 | 10.39 | 2.87% | 9,020 |
| Mar 13, 2025 | 9.99 | 10.10 | 9.80 | 10.10 | 10.10 | -0.98% | 1,197 |
| Mar 12, 2025 | 10.20 | 10.20 | 9.92 | 10.20 | 10.20 | 2.72% | 27,730 |
| Mar 11, 2025 | 9.87 | 9.93 | 9.85 | 9.93 | 9.93 | 0.30% | 906 |
| Mar 10, 2025 | 10.44 | 10.44 | 9.90 | 9.90 | 9.90 | -1.98% | 835 |
| Mar 7, 2025 | 10.45 | 10.45 | 9.57 | 10.10 | 10.10 | -1.27% | 6,173 |
| Mar 6, 2025 | 10.18 | 10.23 | 10.00 | 10.23 | 10.23 | 0.05% | 750 |
| Mar 5, 2025 | 10.30 | 10.30 | 10.23 | 10.23 | 10.23 | -0.73% | 20,200 |
| Mar 4, 2025 | 10.18 | 10.40 | 9.93 | 10.30 | 10.30 | -3.29% | 4,964 |
| Mar 3, 2025 | 10.80 | 10.80 | 10.18 | 10.65 | 10.65 | -1.39% | 5,564 |