Fortescue Metals Group Li... (FSUMF)
OTC: FSUMF
· Real-Time Price · USD
12.75
0.10 (0.79%)
At close: Sep 09, 2025, 1:16 PM
12.75
0.00%
Pre-market: Sep 09, 2025, 10:12 AM EDT
FSUMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | n/a | 0.79% | 172,079 |
| Sep 8, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | n/a | 0.00% | 0 |
| Sep 5, 2025 | 12.50 | 12.65 | 12.50 | 12.65 | 12.65 | 0.00% | 1,800 |
| Sep 4, 2025 | 12.65 | 12.65 | 12.30 | 12.65 | 12.65 | 1.93% | 800 |
| Sep 3, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.00% | 0 |
| 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 | 0.00% | 2,503 |
| Aug 28, 2025 | 12.80 | 12.80 | 12.40 | 12.75 | 12.36 | 1.43% | 2,230 |
| Aug 27, 2025 | 11.65 | 13.00 | 11.65 | 12.57 | 12.18 | 6.53% | 5,300 |
| 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 | 1.33% | 28,400 |
| Aug 22, 2025 | 12.69 | 12.83 | 12.14 | 12.83 | 12.44 | 1.02% | 2,932 |
| Aug 21, 2025 | 12.61 | 12.70 | 12.61 | 12.70 | 12.31 | 0.00% | 900 |
| Aug 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00% | 0 |
| Aug 19, 2025 | 12.04 | 13.00 | 12.04 | 12.70 | 12.31 | -2.68% | 4,600 |
| Aug 18, 2025 | 12.75 | 13.05 | 12.75 | 13.05 | 12.65 | 0.62% | 500 |
| 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% | 1,800 |