Canada markets open in 1 hour 21 minutes

Fortescue Ltd (FSUMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.15-0.15 (-0.89%)
At close: 02:52PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202416.1516.1516.1516.1516.151,800
Apr 23, 202416.2916.2916.2916.2916.2912,500
Apr 22, 202416.0516.0716.0516.0716.07500
Apr 19, 202415.9516.0015.8916.0016.003,500
Apr 18, 202416.6516.6516.2516.5016.502,800
Apr 17, 202416.5716.5716.4016.5516.552,100
Apr 16, 202416.0516.3015.5816.2016.202,100
Apr 15, 202416.9516.9516.9516.9516.95100
Apr 12, 202416.9516.9516.9516.9516.95-
Apr 11, 202416.4417.0016.4416.9516.954,400
Apr 10, 202416.5717.0016.5717.0017.00400
Apr 09, 202416.8717.0016.4017.0017.00900
Apr 08, 202416.8016.8016.8016.8016.80200
Apr 05, 202416.2016.4016.1516.3516.354,500
Apr 04, 202416.4916.9816.1116.1116.114,700
Apr 03, 202416.9516.9516.4616.8516.85800
Apr 02, 202417.1117.1117.1117.1117.11-
Apr 01, 202416.5517.2016.5517.1117.111,900
Mar 28, 202417.0017.0017.0017.0017.0012,700
Mar 27, 202416.7016.7016.4116.5916.595,600
Mar 26, 202416.8016.8016.8016.8016.80-
Mar 25, 202416.8516.8516.6816.8016.801,600
Mar 22, 202415.9415.9415.9415.9415.94400
Mar 21, 202416.1916.1916.1916.1916.1921,400
Mar 20, 202415.8216.2615.7815.7815.781,000
Mar 19, 202416.2016.2015.6816.1616.162,800
Mar 18, 202415.9815.9815.9815.9815.982,600
Mar 15, 202416.0016.0016.0016.0016.00-
Mar 14, 202416.0016.0016.0016.0016.00200
Mar 13, 202416.4816.4816.4816.4816.48-
Mar 12, 202416.4816.4816.4816.4816.483,500
Mar 11, 202416.4816.4816.4816.4816.48200
Mar 08, 202417.0017.3016.8516.8516.854,300
Mar 07, 202417.0017.0017.0017.0017.00400
Mar 06, 202416.7516.7516.4816.6916.69900
Mar 05, 202417.2617.2616.3616.7516.7510,900
Mar 04, 202416.5516.5516.4716.4716.47500
Mar 01, 202417.0517.1317.0517.1317.131,600
Feb 29, 202416.4817.0016.4816.7916.794,500
Feb 28, 202416.9217.0516.8617.0017.001,800
Feb 28, 20241.01 Dividend
Feb 27, 202418.2018.2018.2018.2017.19-
Feb 26, 202418.4818.4818.0018.2017.192,600
Feb 23, 202418.5418.5418.5018.5017.47500
Feb 22, 202418.5218.5518.2818.5517.522,100
Feb 21, 202417.4318.0017.4318.0017.002,900
Feb 20, 202418.1818.7518.1818.7517.711,800
Feb 16, 202418.7018.7018.7018.7017.66500
Feb 15, 202418.1118.5018.0118.5017.472,700
Feb 14, 202418.2018.2517.7518.0217.021,700
Feb 13, 202418.5018.5018.5018.5017.47-
Feb 12, 202418.5018.5018.5018.5017.47500
Feb 09, 202418.5018.5018.5018.5017.471,400
Feb 08, 202418.9018.9018.3418.5517.523,100
Feb 07, 202417.7718.6017.7718.6017.5731,600
Feb 06, 202418.4018.4018.4018.4017.38100
Feb 05, 202419.1519.3518.2219.0017.9534,900
Feb 02, 202418.9519.4018.9519.4018.32800
Feb 01, 202419.4019.7718.9319.7718.671,300
Jan 31, 202419.4219.4219.4219.4218.34300
Jan 30, 202418.8819.4618.8819.4618.38600
Jan 29, 202418.8418.8418.8418.8417.79-
Jan 26, 202418.8418.8418.8418.8417.79500
Jan 25, 202419.2019.2018.3518.7117.672,400
Jan 24, 202418.7018.7018.7018.7017.66400
Jan 23, 202418.2918.7018.2918.7017.664,200
Jan 22, 202418.2518.4618.2518.2917.283,900
Jan 19, 202418.2518.2518.2518.2517.24700
Jan 18, 202417.7017.7017.7017.7016.72-
Jan 17, 202417.2617.7017.1417.7016.721,500
Jan 16, 202417.8717.8717.8717.8716.88200
Jan 12, 202417.8717.8717.8717.8716.88-
Jan 11, 202417.7017.8717.7017.8716.881,700
Jan 10, 202418.4518.4518.4518.4517.43300
Jan 09, 202418.7418.7418.7418.7417.703,000
Jan 08, 202419.1519.1518.4218.7017.661,900
Jan 05, 202418.4818.9018.4818.9017.851,900
Jan 04, 202419.3519.3519.3519.3518.284,600
Jan 03, 202419.1619.3319.0119.3018.238,000
Jan 02, 202419.1819.7019.1819.7018.61400
Dec 29, 202319.6819.6819.4419.4418.361,700
Dec 28, 202319.6819.6819.6819.6818.59700
Dec 27, 202319.9019.9019.1819.6018.512,700
Dec 26, 202319.2019.4518.3519.4518.376,900
Dec 22, 202319.0719.0719.0719.0718.0180,600
Dec 21, 202318.3018.8518.3018.8017.761,800
Dec 20, 202318.5818.8518.5818.8517.80400
Dec 19, 202318.8019.0018.4719.0017.9543,800
Dec 18, 202318.1618.6418.1618.5517.5226,300
Dec 15, 202318.5218.5218.4518.4517.431,800
Dec 14, 202318.0018.5017.7618.5017.478,700
Dec 13, 202317.4117.6817.2517.6816.701,200
Dec 12, 202317.0417.2517.0417.2516.291,100
Dec 11, 202316.7716.7716.7716.7715.841,500
Dec 08, 202317.0017.0016.6716.8015.877,000
Dec 07, 202316.5016.5016.5016.5015.581,000
Dec 06, 202316.5016.5016.2116.2115.31400
Dec 05, 202316.6716.6716.6716.6715.74-
Dec 04, 202317.0017.0016.6716.6715.74700
Dec 01, 202316.7017.0016.4017.0016.061,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...