Fortescue Ltd FSUMF
9.98 USD -0.38 (-3.67%)
Regular-session close
9.98 Day range 9.98
9.50 52-week range 16.60
- YTD
- -34.34%
- 1 year
- -23.82%
FSUMF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | -0.38 | -3.67% | 200 |
| Nov 12, 2026 | 10.06 | 10.36 | 10.06 | 10.36 | -0.60 | -5.47% | 1,600 |
| Nov 11, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 10.98 | 11.07 | 10.89 | 10.96 | +0.70 | +6.82% | 700 |
| Nov 4, 2026 | 10.26 | 10.26 | 10.12 | 10.26 | 0.00 | 0.00% | 800 |
| Nov 3, 2026 | 10.13 | 10.26 | 10.13 | 10.26 | 0.00 | 0.00% | 200 |
| Nov 2, 2026 | 10.12 | 10.26 | 10.12 | 10.26 | +0.04 | +0.39% | 2,700 |
| Oct 30, 2026 | 9.98 | 10.22 | 9.98 | 10.22 | +0.01 | +0.10% | 3,700 |
| Oct 29, 2026 | 9.92 | 10.26 | 9.92 | 10.21 | -0.05 | -0.49% | 2,800 |
| Oct 28, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | +0.01 | +0.10% | 500 |
| Oct 27, 2026 | 10.25 | 10.25 | 9.92 | 10.25 | -0.55 | -5.09% | 40,700 |
| Oct 26, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | +0.32 | +3.05% | 1,300 |
| Oct 23, 2026 | 9.50 | 10.50 | 9.50 | 10.48 | +0.19 | +1.85% | 1,400 |
| Oct 22, 2026 | 10.81 | 10.90 | 10.07 | 10.29 | -0.91 | -8.13% | 21,900 |
| Oct 21, 2026 | 10.44 | 11.20 | 10.44 | 11.20 | -0.35 | -3.03% | 1,100 |
| Oct 20, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 11.45 | 11.55 | 11.45 | 11.55 | -0.05 | -0.43% | 350,400 |
| Oct 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | -0.10 | -0.85% | 200 |
| Oct 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 10.44 | 11.70 | 10.44 | 11.70 | 0.00 | 0.00% | 400 |
| Oct 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 11.70 | 11.70 | 11.43 | 11.70 | +0.35 | +3.08% | 600 |
| Oct 7, 2026 | 12.00 | 12.10 | 11.19 | 11.35 | -0.74 | -6.12% | 3,400 |
| Oct 6, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 12.01 | 12.09 | 11.50 | 12.09 | 0.00 | 0.00% | 900 |
| Oct 2, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 11.87 | 12.10 | 11.60 | 12.09 | -0.01 | -0.08% | 1,800 |
| Sep 30, 2026 | 12.00 | 12.20 | 11.86 | 12.10 | +0.10 | +0.83% | 400 |
| Sep 29, 2026 | 12.00 | 12.00 | 11.49 | 12.00 | +0.43 | +3.72% | 12,400 |
| Sep 28, 2026 | 11.57 | 11.85 | 11.45 | 11.57 | -1.43 | -11.00% | 500 |
| Sep 25, 2026 | 11.50 | 13.00 | 11.50 | 13.00 | +0.85 | +7.00% | 400 |
| Sep 24, 2026 | 12.00 | 12.15 | 12.00 | 12.15 | 0.00 | 0.00% | 600 |
| Sep 23, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 10.90 | 12.15 | 10.90 | 12.15 | +0.10 | +0.83% | 1,200 |
| Sep 17, 2026 | 12.00 | 12.05 | 11.60 | 12.05 | +0.05 | +0.42% | 11,700 |
| Sep 16, 2026 | 11.61 | 12.00 | 11.61 | 12.00 | -0.21 | -1.72% | 300 |
| Sep 15, 2026 | 12.33 | 12.33 | 11.55 | 12.21 | -0.29 | -2.32% | 4,500 |
| Sep 14, 2026 | 12.05 | 12.50 | 12.05 | 12.50 | -0.15 | -1.19% | 400 |
| Sep 11, 2026 | 12.60 | 12.65 | 12.11 | 12.65 | -0.30 | -2.32% | 103,000 |
| Sep 10, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00 | 0.00% | 11,300 |
| Sep 8, 2026 | 12.93 | 12.95 | 12.70 | 12.95 | +0.25 | +1.97% | 300 |
| Sep 4, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | +0.04 | +0.32% | 100 |
| Sep 3, 2026 | 12.55 | 12.66 | 12.12 | 12.66 | -0.34 | -2.62% | 11,700 |
| Sep 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 12.35 | 13.00 | 12.35 | 13.00 | +0.05 | +0.39% | 300 |
| Aug 28, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00 | 0.00% | 100 |
| Aug 27, 2026 | 12.75 | 12.95 | 12.75 | 12.95 | 0.00 | 0.00% | 900 |
| Aug 26, 2026 | 12.27 | 12.95 | 12.27 | 12.95 | +0.05 | +0.39% | 900 |
| Aug 25, 2026 | 11.65 | 12.90 | 11.65 | 12.90 | -0.10 | -0.77% | 200 |
| Aug 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 12.28 | 13.00 | 12.28 | 13.00 | 0.00 | 0.00% | 800 |
| Aug 20, 2026 | 12.65 | 13.00 | 12.65 | 13.00 | 0.00 | 0.00% | 500 |
| Aug 19, 2026 | 12.40 | 13.00 | 12.40 | 13.00 | +0.10 | +0.78% | 18,500 |
| Aug 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | +0.22 | +1.74% | 100 |
65 days, newest first. Daily bars as drawn on the FSUMF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.