Fortescue Ltd (FSUMF)
OTCMKTS
· Delayed Price · Currency is USD
14.48
+0.13 (0.89%)
At close: Dec 5, 2025
Fortescue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 14.40 | 14.40 | 14.35 | 14.35 | 14.35 | 0.35% | 420 |
| Dec 2, 2025 | 14.19 | 14.35 | 14.19 | 14.30 | 14.30 | 1.78% | 1,593 |
| Dec 1, 2025 | 14.03 | 14.05 | 14.03 | 14.05 | 14.05 | 0.43% | 5,253 |
| Nov 28, 2025 | 13.20 | 14.03 | 13.20 | 13.99 | 13.99 | 1.52% | 1,300 |
| Nov 24, 2025 | 13.85 | 13.85 | 12.51 | 13.78 | 13.78 | -1.57% | 745 |
| Nov 20, 2025 | 14.25 | 14.25 | 13.50 | 14.00 | 14.00 | 3.32% | 2,971 |
| Nov 19, 2025 | 11.76 | 13.55 | 11.76 | 13.55 | 13.55 | 3.40% | 1,350 |
| Nov 18, 2025 | 13.08 | 13.15 | 13.00 | 13.11 | 13.11 | -0.72% | 7,437 |
| Nov 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 616 |
| Nov 14, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 1.53% | 711 |
| Nov 13, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.38% | 300 |
| Nov 12, 2025 | 12.94 | 13.15 | 12.94 | 13.15 | 13.15 | -0.98% | 672 |
| Nov 11, 2025 | 13.23 | 13.60 | 12.55 | 13.28 | 13.28 | -0.60% | 1,358 |
| Nov 10, 2025 | 13.00 | 13.36 | 13.00 | 13.36 | 13.36 | -0.67% | 1,057 |
| Nov 5, 2025 | 12.95 | 13.45 | 12.95 | 13.45 | 13.45 | -4.27% | 351 |
| Nov 3, 2025 | 14.10 | 14.10 | 13.70 | 14.05 | 14.05 | - | 3,305 |
| Oct 31, 2025 | 13.70 | 14.05 | 13.70 | 14.05 | 14.05 | -0.71% | 914 |
| Oct 30, 2025 | 13.70 | 14.15 | 13.70 | 14.15 | 14.15 | 2.91% | 7,522 |
| Oct 28, 2025 | 13.20 | 13.75 | 13.20 | 13.75 | 13.75 | - | 1,175 |
| Oct 24, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.22% | 100 |
| Oct 23, 2025 | 13.25 | 13.80 | 13.15 | 13.72 | 13.72 | 4.18% | 4,983 |
| Oct 20, 2025 | 13.00 | 13.18 | 12.89 | 13.17 | 13.17 | 3.70% | 38,572 |
| Oct 17, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -1.17% | 6,896 |
| Oct 16, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.98% | 753 |
| Oct 15, 2025 | 12.70 | 12.76 | 12.32 | 12.60 | 12.60 | -1.18% | 4,967 |
| Oct 14, 2025 | 12.60 | 12.75 | 12.60 | 12.75 | 12.75 | 3.32% | 5,650 |
| Oct 10, 2025 | 12.57 | 12.57 | 12.34 | 12.34 | 12.34 | -2.83% | 428 |
| Oct 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | 1,895 |
| Oct 8, 2025 | 12.56 | 12.93 | 12.56 | 12.90 | 12.90 | 1.18% | 4,320 |
| Oct 7, 2025 | 12.92 | 12.92 | 12.75 | 12.75 | 12.75 | -1.28% | 12,956 |
| Oct 6, 2025 | 12.96 | 12.96 | 12.90 | 12.92 | 12.92 | 0.70% | 6,336 |
| Oct 3, 2025 | 12.58 | 12.85 | 12.48 | 12.83 | 12.83 | 1.06% | 7,885 |
| Oct 2, 2025 | 12.55 | 12.69 | 12.55 | 12.69 | 12.69 | 0.71% | 2,041 |
| Oct 1, 2025 | 12.45 | 12.65 | 12.38 | 12.60 | 12.60 | 1.20% | 7,674 |
| Sep 30, 2025 | 12.50 | 12.50 | 12.45 | 12.45 | 12.45 | -0.80% | 13,789 |
| Sep 29, 2025 | 13.00 | 13.00 | 12.31 | 12.55 | 12.55 | - | 10,165 |
| Sep 26, 2025 | 12.47 | 12.57 | 12.47 | 12.55 | 12.55 | 0.80% | 5,500 |
| Sep 25, 2025 | 12.40 | 12.50 | 12.40 | 12.45 | 12.45 | -2.73% | 4,840 |
| Sep 23, 2025 | 12.72 | 12.86 | 12.51 | 12.80 | 12.80 | -0.43% | 7,147 |
| Sep 22, 2025 | 12.66 | 12.86 | 12.45 | 12.86 | 12.86 | 2.43% | 11,147 |
| Sep 19, 2025 | 12.18 | 12.55 | 12.18 | 12.55 | 12.55 | -0.40% | 4,159 |
| Sep 18, 2025 | 12.34 | 12.62 | 12.34 | 12.60 | 12.60 | -0.32% | 2,314 |
| Sep 17, 2025 | 12.35 | 12.65 | 12.35 | 12.64 | 12.64 | -0.08% | 7,244 |
| Sep 12, 2025 | 12.35 | 12.65 | 12.35 | 12.65 | 12.65 | 1.22% | 2,150 |
| Sep 11, 2025 | 12.68 | 12.68 | 12.50 | 12.50 | 12.50 | -0.02% | 21,500 |
| Sep 10, 2025 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | -1.96% | 51,163 |
| Sep 9, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.79% | 172,079 |
| Sep 5, 2025 | 12.50 | 12.65 | 12.50 | 12.65 | 12.65 | - | 1,800 |
| Sep 4, 2025 | 12.65 | 12.65 | 12.30 | 12.65 | 12.65 | 1.93% | 750 |
| Sep 2, 2025 | 12.40 | 12.41 | 12.40 | 12.41 | 12.41 | -2.67% | 234 |
| Aug 29, 2025 | 11.80 | 12.75 | 11.80 | 12.75 | 12.36 | - | 2,503 |
| Aug 28, 2025 | 12.80 | 12.80 | 12.40 | 12.75 | 12.36 | 1.47% | 2,230 |
| Aug 27, 2025 | 11.65 | 13.00 | 11.65 | 12.57 | 12.18 | 6.48% | 5,250 |
| Aug 26, 2025 | 13.00 | 13.00 | 11.80 | 11.80 | 11.44 | -9.23% | 6,236 |
| Aug 25, 2025 | 12.15 | 13.00 | 12.15 | 13.00 | 12.60 | 1.32% | 28,374 |
| Aug 22, 2025 | 12.69 | 12.83 | 12.14 | 12.83 | 12.44 | 1.03% | 2,932 |
| Aug 21, 2025 | 12.61 | 12.70 | 12.61 | 12.70 | 12.31 | - | 856 |
| Aug 19, 2025 | 12.04 | 13.00 | 12.04 | 12.70 | 12.31 | -2.68% | 4,562 |
| Aug 18, 2025 | 12.75 | 13.05 | 12.75 | 13.05 | 12.65 | 0.62% | 450 |
| Aug 15, 2025 | 13.00 | 13.00 | 12.77 | 12.97 | 12.57 | 1.73% | 3,515 |
| Aug 14, 2025 | 13.00 | 13.00 | 12.71 | 12.75 | 12.36 | -1.92% | 1,847 |
| Aug 13, 2025 | 12.61 | 13.08 | 12.61 | 13.00 | 12.60 | 1.56% | 18,514 |
| Aug 12, 2025 | 12.56 | 12.80 | 12.56 | 12.80 | 12.41 | 5.79% | 1,750 |
| Aug 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.73 | -1.55% | 2,000 |
| Aug 8, 2025 | 12.15 | 12.40 | 12.03 | 12.29 | 11.91 | 1.99% | 5,075 |
| Aug 7, 2025 | 12.00 | 12.25 | 11.73 | 12.05 | 11.68 | -0.82% | 2,877 |
| Aug 6, 2025 | 12.35 | 12.35 | 12.00 | 12.15 | 11.78 | -0.41% | 2,327 |
| Aug 4, 2025 | 12.19 | 12.20 | 11.40 | 12.20 | 11.82 | 1.58% | 2,713 |
| Aug 1, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 11.64 | 2.21% | 430 |
| Jul 31, 2025 | 11.85 | 11.85 | 11.29 | 11.75 | 11.39 | -2.89% | 16,339 |
| Jul 30, 2025 | 11.80 | 12.15 | 11.63 | 12.10 | 11.73 | 0.83% | 1,688 |
| Jul 28, 2025 | 11.46 | 12.40 | 11.46 | 12.00 | 11.63 | -4.08% | 400 |
| Jul 25, 2025 | 12.10 | 12.51 | 12.00 | 12.51 | 12.12 | -1.81% | 10,980 |
| Jul 24, 2025 | 12.70 | 12.80 | 12.48 | 12.74 | 12.35 | 6.17% | 2,020 |
| Jul 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.63 | 1.52% | 100,540 |
| Jul 22, 2025 | 11.60 | 11.82 | 11.39 | 11.82 | 11.46 | 3.05% | 1,804 |
| Jul 21, 2025 | 11.40 | 11.47 | 11.40 | 11.47 | 11.12 | 1.96% | 910 |
| Jul 18, 2025 | 11.30 | 11.30 | 11.04 | 11.25 | 10.90 | 1.90% | 9,560 |
| Jul 17, 2025 | 11.03 | 11.14 | 11.03 | 11.04 | 10.70 | -0.54% | 2,921 |
| Jul 16, 2025 | 11.20 | 11.20 | 11.06 | 11.10 | 10.76 | - | 805 |
| Jul 15, 2025 | 11.20 | 11.20 | 10.50 | 11.10 | 10.76 | 0.45% | 3,955 |
| Jul 14, 2025 | 11.26 | 11.26 | 11.05 | 11.05 | 10.71 | -1.87% | 2,607 |
| Jul 11, 2025 | 11.00 | 11.26 | 10.76 | 11.26 | 10.91 | 5.93% | 2,065 |
| Jul 10, 2025 | 10.80 | 10.80 | 10.59 | 10.63 | 10.30 | -1.30% | 5,000 |
| Jul 9, 2025 | 9.80 | 10.77 | 9.80 | 10.77 | 10.44 | 1.13% | 512 |
| Jul 8, 2025 | 10.22 | 10.65 | 10.22 | 10.65 | 10.32 | -0.93% | 607 |
| Jul 7, 2025 | 10.14 | 10.75 | 10.14 | 10.75 | 10.42 | - | 7,236 |
| Jul 3, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.42 | 1.90% | 16,260 |
| Jul 2, 2025 | 9.90 | 10.55 | 9.90 | 10.55 | 10.23 | 3.94% | 313 |
| Jul 1, 2025 | 10.15 | 10.16 | 10.15 | 10.15 | 9.84 | 1.60% | 1,247 |
| Jun 30, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.68 | -0.60% | 1,995 |
| Jun 27, 2025 | 10.00 | 10.05 | 10.00 | 10.05 | 9.74 | 2.03% | 300 |
| Jun 26, 2025 | 9.83 | 9.85 | 9.83 | 9.85 | 9.55 | 2.50% | 30,785 |
| Jun 25, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.31 | -2.28% | 291 |
| Jun 24, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.53 | 1.91% | 1,142 |
| Jun 23, 2025 | 9.36 | 9.71 | 9.36 | 9.65 | 9.35 | -2.03% | 2,753 |
| Jun 20, 2025 | 10.05 | 10.05 | 9.50 | 9.85 | 9.55 | -3.90% | 5,212 |
| Jun 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 9.93 | -2.84% | 364 |
| Jun 17, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.23 | 1.44% | 950 |
| Jun 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.08 | 4.00% | 200 |