Fortescue Metals Group Li... (FSUMF)
OTC: FSUMF
· Real-Time Price · USD
12.97
-0.08 (-0.61%)
At close: Aug 19, 2025, 3:50 PM
12.70
-2.08%
After-hours: Aug 19, 2025, 04:00 PM EDT
FSUMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 12.75 | 13.05 | 12.75 | 13.05 | 13.05 | 0.62% | 450 |
| Aug 15, 2025 | 13.00 | 13.00 | 12.77 | 12.97 | 12.97 | 1.73% | 3,515 |
| Aug 14, 2025 | 13.00 | 13.00 | 12.71 | 12.75 | 12.75 | -1.92% | 1,847 |
| Aug 13, 2025 | 12.61 | 13.08 | 12.61 | 13.00 | 13.00 | 1.56% | 18,514 |
| Aug 12, 2025 | 12.56 | 12.80 | 12.56 | 12.80 | 12.80 | 5.79% | 1,800 |
| Aug 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.55% | 2,000 |
| Aug 8, 2025 | 12.15 | 12.40 | 12.03 | 12.29 | 12.29 | 1.99% | 5,100 |
| Aug 7, 2025 | 12.00 | 12.25 | 11.73 | 12.05 | 12.05 | -0.82% | 2,900 |
| Aug 6, 2025 | 12.35 | 12.35 | 12.00 | 12.15 | 12.15 | -0.41% | 2,327 |
| Aug 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.00% | 0 |
| Aug 4, 2025 | 12.19 | 12.20 | 11.40 | 12.20 | 12.20 | 1.58% | 2,713 |
| Aug 1, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 2.21% | 430 |
| Jul 31, 2025 | 11.85 | 11.85 | 11.29 | 11.75 | 11.75 | -2.89% | 16,339 |
| Jul 30, 2025 | 11.80 | 12.15 | 11.63 | 12.10 | 12.10 | 0.83% | 1,700 |
| Jul 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0 |
| Jul 28, 2025 | 11.46 | 12.40 | 11.46 | 12.00 | 12.00 | -4.08% | 400 |
| Jul 25, 2025 | 12.10 | 12.51 | 12.00 | 12.51 | 12.51 | -1.81% | 11,000 |
| Jul 24, 2025 | 12.70 | 12.80 | 12.48 | 12.74 | 12.74 | 6.17% | 2,020 |
| Jul 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.52% | 100,540 |
| Jul 22, 2025 | 11.60 | 11.82 | 11.39 | 11.82 | 11.82 | 3.05% | 1,804 |