Fortescue Ltd (FSUMF)
OTCMKTS
· Delayed Price · Currency is USD
13.63
+0.17 (1.26%)
Mar 6, 2026, 11:28 AM EST
Fortescue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.39 | 13.63 | 13.39 | 13.63 | - | -1.59% | - |
| Mar 5, 2026 | 13.95 | 13.95 | 13.46 | 13.85 | 13.85 | 0.73% | 500 |
| Mar 4, 2026 | 13.80 | 13.85 | 12.85 | 13.75 | 13.75 | -1.79% | 648 |
| Mar 3, 2026 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | -3.11% | 1,625 |
| 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 |
| Nov 19, 2025 | 11.76 | 13.55 | 11.76 | 13.55 | 13.15 | 3.40% | 1,350 |
| Nov 18, 2025 | 13.08 | 13.15 | 13.00 | 13.11 | 12.72 | -0.72% | 7,437 |
| Nov 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.81 | -0.75% | 616 |
| Nov 14, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 12.91 | 1.53% | 711 |
| Nov 13, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.71 | -0.38% | 300 |
| Nov 12, 2025 | 12.94 | 13.15 | 12.94 | 13.15 | 12.76 | -0.98% | 672 |
| Nov 11, 2025 | 13.23 | 13.60 | 12.55 | 13.28 | 12.89 | -0.60% | 1,358 |
| Nov 10, 2025 | 13.00 | 13.36 | 13.00 | 13.36 | 12.97 | -0.67% | 1,057 |
| Nov 5, 2025 | 12.95 | 13.45 | 12.95 | 13.45 | 13.05 | -4.27% | 351 |
| Nov 3, 2025 | 14.10 | 14.10 | 13.70 | 14.05 | 13.64 | - | 3,305 |
| Oct 31, 2025 | 13.70 | 14.05 | 13.70 | 14.05 | 13.64 | -0.71% | 914 |
| Oct 30, 2025 | 13.70 | 14.15 | 13.70 | 14.15 | 13.73 | 2.91% | 7,522 |
| Oct 28, 2025 | 13.20 | 13.75 | 13.20 | 13.75 | 13.35 | - | 1,175 |
| Oct 24, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.35 | 0.22% | 100 |
| Oct 23, 2025 | 13.25 | 13.80 | 13.15 | 13.72 | 13.32 | 4.18% | 4,983 |
| Oct 20, 2025 | 13.00 | 13.18 | 12.89 | 13.17 | 12.78 | 3.70% | 38,572 |
| Oct 17, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | 12.33 | -1.17% | 6,896 |
| Oct 16, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.47 | 1.98% | 753 |
| Oct 15, 2025 | 12.70 | 12.76 | 12.32 | 12.60 | 12.23 | -1.18% | 4,967 |
| Oct 14, 2025 | 12.60 | 12.75 | 12.60 | 12.75 | 12.37 | 3.32% | 5,650 |
| Oct 10, 2025 | 12.57 | 12.57 | 12.34 | 12.34 | 11.98 | -2.83% | 428 |
| Oct 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.33 | -1.55% | 1,895 |
| Oct 8, 2025 | 12.56 | 12.93 | 12.56 | 12.90 | 12.52 | 1.18% | 4,320 |
| Oct 7, 2025 | 12.92 | 12.92 | 12.75 | 12.75 | 12.37 | -1.28% | 12,956 |
| Oct 6, 2025 | 12.96 | 12.96 | 12.90 | 12.92 | 12.53 | 0.70% | 6,336 |
| Oct 3, 2025 | 12.58 | 12.85 | 12.48 | 12.83 | 12.45 | 1.06% | 7,885 |
| Oct 2, 2025 | 12.55 | 12.69 | 12.55 | 12.69 | 12.32 | 0.71% | 2,041 |
| Oct 1, 2025 | 12.45 | 12.65 | 12.38 | 12.60 | 12.23 | 1.20% | 7,674 |
| Sep 30, 2025 | 12.50 | 12.50 | 12.45 | 12.45 | 12.08 | -0.80% | 13,789 |
| Sep 29, 2025 | 13.00 | 13.00 | 12.31 | 12.55 | 12.18 | - | 10,165 |
| Sep 26, 2025 | 12.47 | 12.57 | 12.47 | 12.55 | 12.18 | 0.80% | 5,500 |
| Sep 25, 2025 | 12.40 | 12.50 | 12.40 | 12.45 | 12.08 | -2.73% | 4,840 |
| Sep 23, 2025 | 12.72 | 12.86 | 12.51 | 12.80 | 12.42 | -0.43% | 7,147 |
| Sep 22, 2025 | 12.66 | 12.86 | 12.45 | 12.86 | 12.48 | 2.43% | 11,147 |
| Sep 19, 2025 | 12.18 | 12.55 | 12.18 | 12.55 | 12.18 | -0.40% | 4,159 |
| Sep 18, 2025 | 12.34 | 12.62 | 12.34 | 12.60 | 12.23 | -0.32% | 2,314 |
| Sep 17, 2025 | 12.35 | 12.65 | 12.35 | 12.64 | 12.27 | -0.08% | 7,244 |
| Sep 12, 2025 | 12.35 | 12.65 | 12.35 | 12.65 | 12.28 | 1.22% | 2,150 |
| Sep 11, 2025 | 12.68 | 12.68 | 12.50 | 12.50 | 12.13 | -0.02% | 21,500 |
| Sep 10, 2025 | 12.45 | 12.50 | 12.45 | 12.50 | 12.13 | -1.96% | 51,163 |
| Sep 9, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.37 | 0.79% | 172,079 |