Fortescue Metals Group Li... (FSUMF)
OTC: FSUMF
· Real-Time Price · USD
12.82
0.13 (1.02%)
At close: Oct 03, 2025, 3:48 PM
12.85
0.19%
Pre-market: Oct 03, 2025, 11:21 AM EDT
FSUMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.58 | 12.85 | 12.48 | 12.83 | 12.83 | 1.10% | 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% | 7,700 |
| Sep 30, 2025 | 12.50 | 12.50 | 12.45 | 12.45 | 12.45 | -0.80% | 13,800 |
| Sep 29, 2025 | 13.00 | 13.00 | 12.31 | 12.55 | 12.55 | 0.00% | 10,200 |
| 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 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00% | 0 |
| Sep 23, 2025 | 12.72 | 12.86 | 12.51 | 12.80 | 12.80 | -0.47% | 7,147 |
| Sep 22, 2025 | 12.66 | 12.86 | 12.45 | 12.86 | 12.86 | 2.47% | 11,147 |
| Sep 19, 2025 | 12.18 | 12.55 | 12.18 | 12.55 | 12.55 | -0.40% | 4,200 |
| 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 16, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.00% | 0 |
| Sep 15, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.00% | 0 |
| Sep 12, 2025 | 12.35 | 12.65 | 12.35 | 12.65 | 12.65 | 1.20% | 2,200 |
| Sep 11, 2025 | 12.68 | 12.68 | 12.50 | 12.50 | 12.50 | 0.00% | 21,500 |
| Sep 10, 2025 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | -1.96% | 51,200 |
| Sep 9, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.79% | 172,100 |
| Sep 8, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.00% | 0 |
Page 1 of 136