Dark

FSUMF
FORTESCUE LTD
stock OTC

EOD

Aug 7, 2026

13.20USD-1.493%(-0.20)1,949

Pre-market

0.00USD-100.000%(-13.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	11.400000	13.200000	11.400000	13.200000	-1.493%	1,949	0.000%
2026-08-05	13.400000	13.400000	13.400000	13.400000	0.000%	564	-1.493%
2026-08-04	12.500000	13.400000	12.500000	13.400000	-0.372%	1,414	-1.493%
2026-07-24	12.725000	13.450000	12.725000	13.450000	+0.074%	200	-1.859%
2026-07-21	13.200000	13.450000	13.200000	13.440000	+1.818%	600	-1.786%
2026-07-16	13.200000	13.200000	13.200000	13.200000	-2.222%	64,956	0.000%
2026-07-14	13.250000	13.500000	12.500000	13.500000	+4.651%	4,701	-2.222%
2026-07-13	12.900000	12.900000	12.900000	12.900000	+1.176%	240	+2.326%
2026-07-08	12.750000	12.750000	12.750000	12.750000	0.000%	1,000	+3.529%
2026-07-07	12.750000	12.750000	12.750000	12.750000	-8.929%	2,050	+3.529%
2026-06-29	13.950000	14.000000	13.660000	14.000000	+3.704%	301	-5.714%
2026-06-26	13.500000	13.500000	13.500000	13.500000	+4.050%	201	-2.222%
2026-06-25	13.000000	13.000000	12.974500	12.974500	-2.447%	3,735	+1.738%
2026-06-24	13.300000	13.300000	13.300000	13.300000	-1.481%	616	-0.752%
2026-06-23	13.500000	13.500000	13.500000	13.500000	-8.784%	104	-2.222%
2026-06-18	14.050000	14.800000	14.050000	14.800000	0.000%	351	-10.811%
2026-06-17	14.900000	14.910000	14.250000	14.800000	+1.038%	6,640	-10.811%
2026-06-16	14.552000	14.648000	14.552000	14.648000	-1.928%	210	-9.885%
2026-06-15	14.950000	14.950000	14.584000	14.936000	+1.261%	779	-11.623%
2026-06-12	14.750000	14.750000	14.750000	14.750000	+1.027%	1,839	-10.508%
2026-06-11	12.710000	14.600000	12.710000	14.600000	+1.742%	984	-9.589%
2026-06-10	14.350000	14.350000	14.350000	14.350000	-1.034%	12,341	-8.014%
2026-06-09	14.100000	14.800000	13.433200	14.500000	-2.357%	5,090	-8.966%
2026-06-08	14.350000	15.050000	14.350000	14.850000	-1.000%	2,700	-11.111%
2026-06-05	15.200000	15.200000	14.500000	15.000000	+0.418%	20,207	-12.000%
2026-06-04	15.110000	15.110000	14.937500	14.937500	-2.098%	625	-11.632%
2026-06-03	15.295000	15.295000	15.257600	15.257600	-6.107%	1,225	-13.486%
2026-05-29	16.250000	16.250000	16.250000	16.250000	-0.307%	614	-18.769%
2026-05-28	16.300000	16.300000	16.300000	16.300000	-0.306%	1,000	-19.018%
2026-05-26	16.350000	16.350000	16.350000	16.350000	+0.307%	1,500	-19.266%
2026-05-22	16.300000	16.300000	16.300000	16.300000	+0.308%	1,000	-19.018%
2026-05-21	16.250000	16.250000	15.600000	16.250000	+0.619%	350	-18.769%
2026-05-20	15.360000	16.200000	15.360000	16.150000	-0.309%	2,260	-18.266%
2026-05-19	15.719000	16.200000	15.719000	16.200000	-2.174%	1,946	-18.519%
2026-05-15	15.825000	16.560000	15.825000	16.560000	-0.241%	1,050	-20.290%
2026-05-14	15.100000	16.600000	15.100000	16.600000	+1.220%	1,600	-20.482%
2026-05-13	15.900000	16.400000	15.900000	16.400000	+3.470%	450	-19.512%
2026-05-12	15.900000	15.900000	14.325000	15.850000	+5.667%	15,832	-16.719%
2026-05-11	15.500000	15.530000	15.000000	15.000000	-2.153%	21,536	-12.000%
2026-05-08	14.990000	15.330000	14.990000	15.330000	+0.183%	43,100	-13.894%
2026-05-07	15.400000	15.400000	15.300000	15.302000	+5.322%	3,581	-13.737%
2026-05-06	15.000000	15.000000	14.528800	14.528800	-3.141%	7,590	-9.146%
2026-05-05	13.250000	15.000000	13.250000	15.000000	0.000%	675	-12.000%
2026-05-01	13.150000	15.000000	13.150000	15.000000	+1.283%	2,100	-12.000%
2026-04-29	14.810000	14.810000	14.810000	14.810000	+0.068%	41,584	-10.871%
2026-04-28	14.800000	14.800000	14.800000	14.800000	+1.300%	335	-10.811%
2026-04-27	14.610000	14.610000	14.610000	14.610000	-1.616%	200	-9.651%
2026-04-24	14.200000	14.850000	14.090000	14.850000	-4.132%	24,359	-11.111%
2026-04-17	15.150000	15.490000	14.900000	15.490000	+3.267%	18,045	-14.784%
2026-04-14	13.250000	15.000000	13.250000	15.000000	0.000%	1,160	-12.000%
2026-04-13	13.050000	15.000000	13.050000	15.000000	-0.990%	500	-12.000%
2026-04-08	15.200000	15.200000	14.580000	15.150000	+1.338%	812	-12.871%
2026-04-06	14.950000	14.950000	14.950000	14.950000	+0.201%	330	-11.706%
2026-04-01	14.700000	15.000000	14.630000	14.920000	+4.117%	900	-11.528%
2026-03-31	13.100000	14.330000	13.100000	14.330000	+0.915%	1,589	-7.886%
2026-03-30	13.950000	14.200000	13.950000	14.200000	+2.899%	7,180	-7.042%
2026-03-27	12.400000	13.800000	12.400000	13.800000	-1.429%	2,400	-4.348%
2026-03-23	14.000000	14.000000	13.625000	14.000000	0.000%	38,603	-5.714%
2026-03-20	14.000000	14.000000	14.000000	14.000000	-3.315%	501	-5.714%
2026-03-17	13.745000	14.500000	13.745000	14.480000	-0.138%	2,001	-8.840%
2026-03-16	13.900000	14.500000	13.900000	14.500000	-1.695%	250	-8.966%
2026-03-13	14.750000	14.750000	14.750000	14.750000	+0.683%	200	-10.508%
2026-03-12	13.450000	14.650000	13.450000	14.650000	+2.448%	2,189	-9.898%
2026-03-11	14.300000	14.300000	14.300000	14.300000	+3.623%	100	-7.692%
2026-03-10	13.650000	13.800000	13.650000	13.800000	-0.433%	30,166	-4.348%
2026-03-09	13.450000	13.860000	13.195000	13.860000	+1.390%	4,982	-4.762%
2026-03-06	13.390000	13.670000	13.390000	13.670000	-1.300%	3,972	-3.438%
2026-03-05	13.950000	13.950000	13.460000	13.850000	+0.727%	500	-4.693%
2026-03-04	13.800000	13.850000	12.850000	13.750000	-1.786%	648	-4.000%
2026-03-03	13.750000	14.000000	13.750000	14.000000	-3.114%	1,625	-5.714%
2026-03-02	14.025000	14.600000	14.025000	14.450000	-3.667%	2,700	-8.651%
2026-02-27	14.880000	15.250000	14.485000	15.000000	+0.570%	95,979	-12.000%
2026-02-26	15.000000	15.000000	14.915000	14.915000	-1.778%	1,596	-11.498%
2026-02-25	14.900000	15.185000	14.900000	15.185000	+7.619%	21,403	-13.072%
2026-02-24	14.110000	14.110000	14.110000	14.110000	-0.982%	13,700	-6.449%
2026-02-23	14.450000	14.450000	14.250000	14.250000	-1.042%	200	-7.368%
2026-02-19	14.400000	14.400000	14.400000	14.400000	0.000%	100	-8.333%
2026-02-18	14.300000	14.400000	14.300000	14.400000	+0.699%	1,155	-8.333%
2026-02-17	14.000000	14.300000	13.925000	14.300000	-2.055%	485	-7.692%
2026-02-12	14.600000	14.600000	14.600000	14.600000	-4.575%	650	-9.589%
2026-02-11	15.570000	15.570000	15.000000	15.300000	-0.875%	11,100	-13.725%
2026-02-09	15.035000	15.435000	15.035000	15.435000	+2.490%	4,260	-14.480%
2026-02-03	15.060000	15.060000	15.060000	15.060000	-0.265%	350	-12.351%
2026-02-02	14.750000	15.100000	14.750000	15.100000	-0.461%	400	-12.583%
2026-01-28	15.100000	15.170000	14.458000	15.170000	+1.201%	3,081	-12.986%
2026-01-27	14.990000	14.990000	14.990000	14.990000	-0.133%	1,013	-11.941%
2026-01-23	15.000000	15.010000	14.803400	15.010000	-0.033%	2,582	-12.059%
2026-01-22	14.450000	15.015000	14.450000	15.015000	-2.690%	2,531	-12.088%
2026-01-21	15.430000	15.430000	15.430000	15.430000	+2.185%	500	-14.452%
2026-01-20	15.150000	15.150000	14.625000	15.100000	-1.948%	24,513	-12.583%
2026-01-16	15.400000	15.400000	15.400000	15.400000	+1.050%	800	-14.286%
2026-01-15	15.050000	15.240000	15.050000	15.240000	+0.329%	1,080	-13.386%
2026-01-14	15.000000	15.190000	15.000000	15.190000	+2.290%	11,759	-13.101%
2026-01-13	14.850000	14.850000	14.850000	14.850000	+3.412%	940	-11.111%
2026-01-12	14.355000	14.360000	14.350000	14.360000	-4.787%	5,560	-8.078%
2026-01-09	15.082000	15.082000	15.082000	15.082000	+0.715%	640	-12.478%
2026-01-08	15.410000	15.410000	14.975000	14.975000	-2.886%	618	-11.853%
2026-01-06	15.350000	15.420000	15.176700	15.420000	+0.456%	1,790	-14.397%
2026-01-02	15.350000	15.350000	15.350000	15.350000	+0.987%	554	-14.007%
2025-12-31	14.585000	15.200000	14.585000	15.200000	0.000%	552	-13.158%
2025-12-30	14.700000	15.200000	14.700000	15.200000	-1.106%	1,450	-13.158%
2025-12-24	14.835000	15.370000	14.835000	15.370000	+0.458%	2,002	-14.118%
2025-12-23	14.960500	15.300000	14.960500	15.300000	-0.455%	358	-13.725%
2025-12-22	15.200000	15.370000	15.200000	15.370000	+2.467%	515	-14.118%
2025-12-19	15.000000	15.000000	14.450000	15.000000	-1.316%	650	-12.000%
2025-12-18	15.200000	15.200000	15.200000	15.200000	+1.333%	200	-13.158%
2025-12-17	14.800000	15.000000	14.800000	15.000000	0.000%	830	-12.000%
2025-12-16	14.750000	15.000000	14.650000	15.000000	-2.153%	1,500	-12.000%
2025-12-12	15.050000	15.330000	15.050000	15.330000	0.000%	681	-13.894%
2025-12-11	15.040000	15.330000	14.915000	15.330000	+0.196%	2,540	-13.894%
2025-12-10	15.000000	15.300000	15.000000	15.300000	+2.000%	1,695	-13.725%
2025-12-09	14.750000	15.000000	14.750000	15.000000	+3.591%	600	-12.000%
2025-12-08	14.480000	14.480000	14.480000	14.480000	+0.017%	750	-8.840%
2025-12-05	14.430000	14.490000	14.350000	14.477500	+0.889%	1,250	-8.824%
2025-12-03	14.400000	14.400000	14.350000	14.350000	+0.350%	420	-8.014%
2025-12-02	14.190000	14.350000	14.190000	14.300000	+1.779%	1,593	-7.692%
2025-12-01	14.030000	14.050000	14.030000	14.050000	+0.429%	5,253	-6.050%
2025-11-28	13.200000	14.030000	13.200000	13.990000	+1.524%	1,300	-5.647%
2025-11-24	13.850000	13.850000	12.510000	13.780000	-1.571%	745	-4.209%
2025-11-20	14.249900	14.250000	13.500000	14.000000	+3.321%	2,971	-5.714%
2025-11-19	11.760000	13.550000	11.760000	13.550000	+3.396%	1,350	-2.583%
2025-11-18	13.075000	13.150000	13.000000	13.105000	-0.720%	7,437	+0.725%
2025-11-17	13.200000	13.200000	13.200000	13.200000	-0.752%	616	0.000%
2025-11-14	13.000000	13.300000	13.000000	13.300000	+1.527%	711	-0.752%
2025-11-13	13.100000	13.100000	13.100000	13.100000	-0.380%	300	+0.763%
2025-11-12	12.937500	13.150000	12.937500	13.150000	-0.979%	672	+0.380%
2025-11-11	13.225000	13.600000	12.550000	13.280000	-0.599%	1,358	-0.602%
2025-11-10	13.000000	13.360000	13.000000	13.360000	-0.669%	1,057	-1.198%
2025-11-05	12.950000	13.450000	12.950000	13.450000	-4.270%	351	-1.859%
2025-11-03	14.100000	14.100000	13.700000	14.050000	0.000%	3,305	-6.050%
2025-10-31	13.695000	14.050000	13.695000	14.050000	-0.707%	914	-6.050%
2025-10-30	13.700000	14.150000	13.700000	14.150000	+2.909%	7,522	-6.714%
2025-10-28	13.200000	13.750000	13.200000	13.750000	0.000%	1,175	-4.000%
2025-10-24	13.750000	13.750000	13.750000	13.750000	+0.219%	100	-4.000%
2025-10-23	13.250000	13.800000	13.150000	13.720000	+4.176%	6,983	-3.790%
2025-10-20	13.000000	13.180000	12.887500	13.170000	+3.701%	38,572	+0.228%
2025-10-17	13.000000	13.000000	12.700000	12.700000	-1.167%	6,896	+3.937%
2025-10-16	12.850000	12.850000	12.850000	12.850000	+1.984%	753	+2.724%
2025-10-15	12.700000	12.760000	12.318000	12.600000	-1.176%	4,967	+4.762%
2025-10-14	12.600000	12.750000	12.600000	12.750000	+3.323%	5,650	+3.529%
2025-10-10	12.569500	12.569500	12.340000	12.340000	-2.835%	428	+6.969%
2025-10-09	12.700000	12.700000	12.700000	12.700000	-1.550%	1,895	+3.937%
2025-10-08	12.560000	12.930000	12.560000	12.900000	+1.176%	4,320	+2.326%
2025-10-07	12.915000	12.915000	12.750000	12.750000	-1.278%	12,956	+3.529%
2025-10-06	12.960000	12.960000	12.900000	12.915000	+0.702%	6,336	+2.207%
2025-10-03	12.584000	12.850000	12.480000	12.825000	+1.064%	8,085	+2.924%
2025-10-02	12.550000	12.690000	12.550000	12.690000	+0.714%	2,041	+4.019%
2025-10-01	12.450000	12.650000	12.381000	12.600000	+1.205%	7,674	+4.762%
2025-09-30	12.500000	12.500000	12.450000	12.450000	-0.797%	14,704	+6.024%
2025-09-29	13.000000	13.000000	12.312600	12.550000	0.000%	11,215	+5.179%
2025-09-26	12.470000	12.570000	12.470000	12.550000	+0.803%	5,500	+5.179%
2025-09-25	12.400000	12.500000	12.400000	12.450000	-2.734%	4,840	+6.024%
2025-09-23	12.720000	12.860000	12.510000	12.800000	-0.428%	7,147	+3.125%
2025-09-22	12.660000	12.855000	12.450000	12.855000	+2.430%	11,147	+2.684%
2025-09-19	12.180000	12.550000	12.180000	12.550000	-0.397%	4,159	+5.179%
2025-09-18	12.336000	12.620000	12.336000	12.600000	-0.316%	2,314	+4.762%
2025-09-17	12.350000	12.650000	12.350000	12.640000	-0.079%	7,244	+4.430%
2025-09-12	12.350000	12.650000	12.350000	12.650000	+1.216%	2,150	+4.348%
2025-09-11	12.680000	12.680000	12.498000	12.498000	-0.016%	21,500	+5.617%
2025-09-10	12.450000	12.500000	12.450000	12.500000	-1.961%	51,163	+5.600%
2025-09-09	12.750000	12.750000	12.750000	12.750000	+0.791%	172,079	+3.529%
2025-09-05	12.500000	12.650000	12.500000	12.650000	0.000%	1,800	+4.348%
2025-09-04	12.650000	12.650000	12.300000	12.650000	+1.934%	750	+4.348%
2025-09-02	12.400000	12.410000	12.400000	12.410000	-2.667%	234	+6.366%
2025-08-29	11.800000	12.750000	11.800000	12.750000	0.000%	2,503	+3.529%
2025-08-28	12.800000	12.800000	12.400000	12.750000	+1.472%	2,230	+3.529%
2025-08-27	11.650000	13.000000	11.650000	12.565000	+6.483%	5,250	+5.054%
2025-08-26	13.000000	13.000000	11.800000	11.800000	-9.231%	6,236	+11.864%
2025-08-25	12.150000	13.000000	12.150000	13.000000	+1.317%	28,374	+1.538%
2025-08-22	12.690000	12.831000	12.140000	12.831000	+1.031%	2,932	+2.876%
2025-08-21	12.610000	12.700000	12.610000	12.700000	0.000%	856	+3.937%
2025-08-19	12.040000	13.000000	12.040000	12.700000	-2.682%	5,562	+3.937%
2025-08-18	12.750000	13.050000	12.750000	13.050000	+0.617%	450	+1.149%
2025-08-15	13.000000	13.000000	12.770000	12.970000	+1.725%	3,515	+1.773%
2025-08-14	13.000000	13.000000	12.710300	12.750000	-1.923%	1,847	+3.529%
2025-08-13	12.610000	13.075000	12.610000	13.000000	+1.562%	18,514	+1.538%
2025-08-12	12.558000	12.800000	12.558000	12.800000	+5.784%	1,750	+3.125%
2025-08-11	12.100100	12.100100	12.100100	12.100100	-1.545%	2,000	+9.090%
2025-08-08	12.150000	12.400000	12.025000	12.290000	+1.992%	5,075	+7.404%
2025-08-07	12.000000	12.250000	11.732500	12.050000	-0.823%	2,877	+9.544%
2025-08-06	12.350000	12.350000	12.000000	12.150000	-0.410%	2,327	+8.642%
2025-08-04	12.190000	12.200000	11.400000	12.200000	+1.582%	2,713	+8.197%
2025-08-01	12.010000	12.010000	12.010000	12.010000	+2.213%	430	+9.908%
2025-07-31	11.849900	11.850000	11.290000	11.750000	-2.893%	16,339	+12.340%
2025-07-30	11.800000	12.150000	11.630000	12.100000	+0.833%	1,688	+9.091%
2025-07-28	11.460000	12.400000	11.460000	12.000000	-4.077%	400	+10.000%
2025-07-25	12.100000	12.510000	12.000000	12.510000	-1.805%	10,980	+5.516%
2025-07-24	12.700000	12.800000	12.480000	12.740000	+6.167%	2,020	+3.611%
2025-07-23	12.000000	12.000000	12.000000	12.000000	+1.523%	100,540	+10.000%
2025-07-22	11.600000	11.820000	11.385000	11.820000	+3.051%	1,804	+11.675%
2025-07-21	11.400000	11.470000	11.400000	11.470000	+1.956%	910	+15.083%
2025-07-18	11.300000	11.300000	11.040000	11.250000	+1.902%	9,560	+17.333%
2025-07-17	11.029200	11.141000	11.029200	11.040000	-0.541%	2,921	+19.565%
2025-07-16	11.200000	11.200000	11.058000	11.100000	0.000%	805	+18.919%
2025-07-15	11.200000	11.200000	10.500000	11.100000	+0.452%	3,955	+18.919%
2025-07-14	11.260000	11.260000	11.050000	11.050000	-1.865%	2,607	+19.457%
2025-07-11	11.000000	11.260000	10.755000	11.260000	+5.927%	2,065	+17.229%
2025-07-10	10.800000	10.800000	10.593000	10.630000	-1.300%	5,000	+24.177%
2025-07-09	9.800000	10.770000	9.800000	10.770000	+1.127%	512	+22.563%
2025-07-08	10.218000	10.650000	10.218000	10.650000	-0.930%	607	+23.944%
2025-07-07	10.140000	10.750000	10.140000	10.750000	0.000%	7,236	+22.791%
2025-07-03	10.750000	10.750000	10.750000	10.750000	+1.896%	16,260	+22.791%
2025-07-02	9.900000	10.550000	9.900000	10.550000	+3.941%	313	+25.118%
2025-07-01	10.148100	10.160000	10.148100	10.150000	+1.602%	1,247	+30.049%
2025-06-30	10.000000	10.000000	9.990000	9.990000	-0.597%	1,995	+32.132%
2025-06-27	10.000000	10.050000	10.000000	10.050000	+2.030%	300	+31.343%
2025-06-26	9.830000	9.850000	9.830000	9.850000	+2.497%	43,649	+34.010%
2025-06-25	9.610000	9.610000	9.610000	9.610000	-2.278%	291	+37.357%
2025-06-24	9.834054	9.834054	9.834054	9.834054	+1.907%	1,142	+34.227%
2025-06-23	9.360000	9.710000	9.360000	9.650000	-2.030%	2,753	+36.788%
2025-06-20	10.050000	10.050000	9.495000	9.850000	-3.902%	5,212	+34.010%
2025-06-18	10.250000	10.250000	10.250000	10.250000	-2.844%	364	+28.780%
2025-06-17	10.550000	10.550000	10.550000	10.550000	+1.442%	1,800	+25.118%
2025-06-16	10.400000	10.400000	10.400000	10.400000	+4.000%	200	+26.923%
2025-06-13	10.000000	10.000000	10.000000	10.000000	-4.306%	1,800	+32.000%
2025-06-12	9.850000	10.450000	9.850000	10.450000	0.000%	1,868	+26.316%
2025-06-11	10.600000	10.610000	9.950000	10.450000	-0.476%	3,801	+26.316%
2025-06-10	10.310000	10.600000	10.310000	10.500000	-0.474%	1,940	+25.714%
2025-06-06	10.800000	10.800000	10.020000	10.550000	+3.431%	585	+25.118%
2025-06-05	10.000000	10.200000	10.000000	10.200000	+2.000%	1,178	+29.412%
2025-06-04	10.100000	10.100000	9.430000	10.000000	0.000%	11,088	+32.000%
2025-06-02	10.000000	10.000000	10.000000	10.000000	-0.990%	266	+32.000%
2025-05-30	9.900000	10.100000	9.900000	10.100000	-0.786%	3,106	+30.693%
2025-05-29	9.975000	10.180000	9.975000	10.180000	-3.048%	900	+29.666%
2025-05-28	10.225000	10.500000	10.225000	10.500000	-0.943%	210	+25.714%
2025-05-27	10.600000	10.600000	10.600000	10.600000	+0.952%	177	+24.528%
2025-05-23	10.100000	10.500000	10.100000	10.500000	-1.869%	1,182	+25.714%
2025-05-22	10.750000	10.750000	10.225000	10.700000	-1.382%	6,026	+23.364%
2025-05-21	10.710000	10.850000	10.120000	10.850000	+1.426%	10,047	+21.659%
2025-05-20	10.800000	10.980000	9.960000	10.697500	-2.484%	29,167	+23.393%
2025-05-19	10.830000	10.970000	10.450000	10.970000	+1.293%	15,795	+20.328%
2025-05-16	10.840000	11.000000	10.830000	10.830000	-0.065%	4,004	+21.884%
2025-05-15	10.765000	10.837000	10.765000	10.837000	-0.578%	433	+21.805%
2025-05-14	10.800000	10.900000	10.670000	10.900000	+2.347%	21,000	+21.101%
2025-05-13	10.650000	10.650000	10.650000	10.650000	-1.389%	132	+23.944%
2025-05-12	10.800000	10.800000	10.800000	10.800000	+3.349%	200	+22.222%
2025-05-09	10.650000	10.650000	10.320000	10.450000	+2.200%	7,394	+26.316%
2025-05-08	10.800000	10.800000	10.225000	10.225000	-5.324%	24,060	+29.095%
2025-05-07	10.800000	10.800000	10.800000	10.800000	+4.046%	9,311	+22.222%
2025-05-06	10.100000	10.380000	10.100000	10.380000	-1.611%	300	+27.168%
2025-05-05	10.100000	10.550000	10.100000	10.550000	-1.860%	803	+25.118%
2025-05-01	10.750000	10.750000	10.500000	10.750000	0.000%	2,180	+22.791%
2025-04-30	10.800000	10.800000	10.750000	10.750000	+2.871%	3,537	+22.791%
2025-04-29	10.250000	10.481200	10.250000	10.450000	+5.184%	9,320	+26.316%
2025-04-28	9.935000	9.935000	9.935000	9.935000	+0.608%	300	+32.864%
2025-04-25	9.875000	9.875000	9.875000	9.875000	+0.892%	400	+33.671%
2025-04-23	9.787700	9.787700	9.787700	9.787700	+0.387%	1,015	+34.863%
2025-04-22	9.695500	9.750000	9.695500	9.750000	+3.388%	500	+35.385%
2025-04-21	9.500000	9.500000	9.380000	9.430500	-0.732%	2,815	+39.971%
2025-04-16	9.650000	9.650000	9.106000	9.500000	-2.464%	107,180	+38.947%
2025-04-15	9.740000	9.740000	9.740000	9.740000	-1.517%	1,000	+35.524%
2025-04-14	9.900000	10.080000	9.750000	9.890000	-0.101%	73,924	+33.468%
2025-04-11	9.900000	9.900000	9.900000	9.900000	+9.635%	19,238	+33.333%
2025-04-10	9.300000	9.300000	9.027500	9.030000	-4.079%	819	+46.179%
2025-04-09	8.900000	9.450000	8.900000	9.414000	+2.326%	22,543	+40.217%
2025-04-08	8.900000	9.200000	8.800000	9.200000	+2.908%	3,594	+43.478%
2025-04-07	8.450000	9.020000	8.450000	8.940000	-1.215%	2,772	+47.651%
2025-04-04	9.000000	9.200000	8.750000	9.050000	-4.837%	4,293	+45.856%
2025-04-03	9.570000	9.700000	9.450000	9.510000	-5.842%	4,340	+38.801%
2025-04-02	10.150000	10.150000	9.860000	10.100000	+0.498%	1,900	+30.693%
2025-04-01	9.833700	10.050000	9.833700	10.050000	+0.500%	338	+31.343%
2025-03-31	9.760000	10.000000	9.750000	10.000000	-2.913%	4,327	+32.000%
2025-03-28	10.650000	10.650000	9.900000	10.300000	0.000%	8,853	+28.155%
2025-03-27	9.970000	10.300000	9.970000	10.300000	0.000%	1,635	+28.155%
2025-03-26	10.220000	10.300000	10.220000	10.300000	+0.488%	2,428	+28.155%
2025-03-24	9.700000	10.250000	9.700000	10.250000	0.000%	350	+28.780%
2025-03-21	10.000000	10.300000	9.980000	10.250000	-1.914%	1,298	+28.780%
2025-03-20	10.069300	10.450000	10.069300	10.450000	-3.241%	331	+26.316%
2025-03-19	10.630300	10.800000	10.630300	10.800000	-1.818%	2,078	+22.222%
2025-03-17	10.900000	11.000000	10.835000	11.000000	+5.871%	5,496	+20.000%
2025-03-14	10.320000	10.390000	10.100000	10.390000	+2.871%	9,020	+27.045%
2025-03-13	9.985000	10.100000	9.797000	10.100000	-0.980%	1,197	+30.693%
2025-03-12	10.200000	10.200000	9.920000	10.200000	+2.719%	27,730	+29.412%
2025-03-11	9.870000	9.930000	9.850000	9.930000	+0.303%	906	+32.931%
2025-03-10	10.440000	10.440000	9.900000	9.900000	-1.980%	835	+33.333%
2025-03-07	10.450000	10.450000	9.570000	10.100000	-1.271%	6,173	+30.693%
2025-03-06	10.175000	10.230000	10.000000	10.230000	+0.049%	750	+29.032%
2025-03-05	10.300000	10.300000	10.225000	10.225000	-0.728%	39,170	+29.095%
2025-03-04	10.180000	10.400000	9.930000	10.300000	-3.286%	4,964	+28.155%
2025-03-03	10.800000	10.800000	10.180000	10.650000	-1.389%	5,564	+23.944%
2025-02-28	10.500000	10.800000	10.180000	10.800000	+1.408%	13,005	+22.222%
2025-02-27	10.653200	10.950000	10.650000	10.650000	-1.389%	11,751	+23.944%
2025-02-26	11.250000	11.250000	10.500000	10.800000	-9.548%	4,344	+22.222%
2025-02-25	11.500000	12.000000	11.420000	11.940000	-1.322%	14,466	+10.553%
2025-02-24	11.654000	12.100000	11.654000	12.100000	+5.217%	1,264	+9.091%
2025-02-21	11.500000	11.500000	11.500000	11.500000	-3.361%	109	+14.783%
2025-02-20	12.000000	12.000000	11.900000	11.900000	-4.341%	201	+10.924%
2025-02-18	12.440000	12.440000	12.440000	12.440000	-0.080%	1,117	+6.109%
2025-02-14	12.450000	12.450000	12.450000	12.450000	+1.220%	200	+6.024%
2025-02-13	12.300000	12.300000	12.300000	12.300000	+5.128%	224	+7.317%
2025-02-12	12.105000	12.270000	11.700000	11.700000	-2.419%	22,419	+12.821%
2025-02-11	11.860000	11.990000	11.860000	11.990000	-4.080%	5,744	+10.092%
2025-02-10	12.200000	12.500000	12.200000	12.500000	0.000%	260	+5.600%
2025-02-06	12.200000	12.500000	12.000000	12.500000	+2.881%	891	+5.600%
2025-02-05	12.000000	12.150000	12.000000	12.150000	+4.381%	805	+8.642%
2025-02-04	11.525000	12.000000	11.525000	11.640000	+0.736%	365	+13.402%
2025-02-03	11.850000	11.850000	11.396200	11.555000	-7.189%	7,790	+14.236%
2025-01-31	11.400000	12.450000	11.400000	12.450000	+1.220%	578	+6.024%
2025-01-30	12.000000	12.350000	11.975000	12.300000	-1.205%	938	+7.317%
2025-01-29	12.250000	12.450000	12.055000	12.450000	+1.633%	2,966	+6.024%
2025-01-28	11.150000	12.450000	11.150000	12.250000	+3.814%	1,840	+7.755%
2025-01-27	11.800000	11.800000	11.800000	11.800000	-0.422%	687	+11.864%
2025-01-24	11.900000	11.900000	11.850000	11.850000	+0.424%	500	+11.392%
2025-01-23	11.250000	11.800000	11.250000	11.800000	-5.600%	3,314	+11.864%
2025-01-22	12.500000	12.500000	11.902000	12.500000	-1.575%	700	+5.600%
2025-01-21	10.750000	13.289000	10.750000	12.700000	+4.527%	6,597	+3.937%
2025-01-17	12.000000	12.150000	12.000000	12.150000	+2.532%	11,705	+8.642%
2025-01-16	11.300000	12.000000	11.300000	11.850000	+0.063%	4,292	+11.392%
2025-01-15	11.900000	11.900000	11.842500	11.842500	+2.978%	2,350	+11.463%
2025-01-14	11.500000	11.500000	11.500000	11.500000	+3.139%	400	+14.783%
2025-01-13	11.000000	11.215000	11.000000	11.150000	+3.002%	1,062	+18.386%
2025-01-10	10.979500	10.979500	10.825000	10.825000	-1.591%	3,749	+21.940%
2025-01-08	10.850000	11.000000	10.850000	11.000000	+1.103%	1,602	+20.000%
2025-01-07	11.000000	11.350000	10.880000	10.880000	-5.391%	2,955	+21.324%
2025-01-06	10.990000	12.000000	10.990000	11.500000	-0.862%	1,585	+14.783%
2025-01-03	11.600000	11.600000	11.600000	11.600000	+0.870%	100	+13.793%
2024-12-31	11.520000	11.550000	11.000000	11.500000	0.000%	65,480	+14.783%
2024-12-30	11.156000	11.500000	11.156000	11.500000	0.000%	1,835	+14.783%
2024-12-27	11.500000	11.500000	11.500000	11.500000	+0.218%	2,832	+14.783%
2024-12-26	11.510000	11.510000	11.000000	11.475000	+1.280%	2,500	+15.033%
2024-12-24	11.430000	11.430000	11.330000	11.330000	-0.923%	1,850	+16.505%
2024-12-23	11.020000	11.490000	11.010000	11.435600	-1.840%	5,960	+15.429%
2024-12-20	11.000000	11.650000	11.000000	11.650000	+5.430%	2,443	+13.305%
2024-12-19	11.500000	11.500000	11.050000	11.050000	-1.865%	2,470	+19.457%
2024-12-18	11.915000	12.000000	11.260000	11.260000	-6.167%	2,899	+17.229%
2024-12-17	11.915000	12.000000	11.840000	12.000000	-0.662%	1,734	+10.000%
2024-12-16	12.400000	12.400000	11.760000	12.080000	-2.581%	10,413	+9.272%
2024-12-13	12.400000	12.400000	12.400000	12.400000	-4.908%	312	+6.452%
2024-12-12	12.419000	13.040000	12.419000	13.040000	-0.077%	1,402	+1.227%
2024-12-11	12.200000	13.050000	12.200000	13.050000	-1.136%	1,180	+1.149%
2024-12-10	12.990000	13.200000	12.740000	13.200000	+2.326%	2,634	0.000%
2024-12-09	11.750000	12.900000	11.750000	12.900000	+5.738%	2,340	+2.326%
2024-12-06	12.200000	12.200000	12.200000	12.200000	-6.082%	250	+8.197%
2024-12-05	12.750000	12.990000	12.750000	12.990000	+0.698%	300	+1.617%
2024-12-04	12.890000	12.900000	12.670900	12.900000	+1.575%	3,345	+2.326%
2024-12-03	12.600000	12.700000	12.600000	12.700000	+3.294%	991	+3.937%
2024-12-02	12.250000	12.400000	12.090000	12.295000	-0.041%	27,272	+7.361%
2024-11-29	12.300000	12.300000	12.300000	12.300000	+0.820%	39,885	+7.317%
2024-11-27	12.000000	12.245000	11.900000	12.200000	+2.274%	221,983	+8.197%
2024-11-26	11.928700	11.928700	11.928700	11.928700	-1.416%	150	+10.657%
2024-11-25	12.280000	12.280000	11.750000	12.100000	+0.833%	735	+9.091%
2024-11-22	12.000000	12.000000	11.730000	12.000000	+1.847%	6,633	+10.000%
2024-11-21	11.900000	12.190000	11.650000	11.782400	+0.704%	4,457	+12.032%
2024-11-20	11.700000	11.700000	11.537500	11.700000	0.000%	39,400	+12.821%
2024-11-19	11.500000	11.700000	11.150000	11.700000	-1.266%	5,941	+12.821%
2024-11-18	11.600000	11.850000	11.600000	11.850000	+0.424%	674	+11.392%
2024-11-15	11.500000	11.850000	11.500000	11.800000	-1.667%	4,538	+11.864%
2024-11-14	12.000000	12.000000	12.000000	12.000000	0.000%	162	+10.000%
2024-11-13	11.550000	12.150000	11.550000	12.000000	0.000%	1,924	+10.000%
2024-11-12	11.747200	12.000000	11.650000	12.000000	+0.488%	1,340	+10.000%
2024-11-11	12.200000	12.240000	11.270000	11.941700	-9.533%	3,921	+10.537%
2024-11-08	13.200000	13.200000	13.200000	13.200000	0.000%	507	0.000%
2024-11-07	12.867500	13.200000	12.867500	13.200000	+1.931%	1,395	0.000%
2024-11-06	12.772500	12.950000	12.772500	12.950000	+0.778%	690	+1.931%
2024-11-04	12.800000	13.150000	12.550000	12.850000	-1.230%	8,410	+2.724%
2024-11-01	12.870000	13.010000	12.855000	13.010000	+3.748%	1,087	+1.460%
2024-10-31	12.440000	12.800000	12.440000	12.540000	-2.791%	3,899	+5.263%
2024-10-30	12.900000	12.900000	12.900000	12.900000	-1.149%	501	+2.326%
2024-10-29	13.000000	13.050000	12.875000	13.050000	+0.385%	2,542	+1.149%
2024-10-28	13.000000	13.000000	12.750000	13.000000	+0.775%	11,927	+1.538%
2024-10-25	12.750000	12.900000	12.750000	12.900000	+0.389%	1,048	+2.326%
2024-10-24	12.750000	12.950000	12.750000	12.850000	-3.019%	18,650	+2.724%
2024-10-23	13.000000	13.250000	13.000000	13.250000	+0.076%	500	-0.377%
2024-10-22	12.995000	13.240000	12.980000	13.240000	+0.019%	27,575	-0.302%
2024-10-18	13.150000	13.414000	13.150000	13.237500	-3.376%	2,000	-0.283%
2024-10-16	13.700000	13.700000	13.700000	13.700000	+1.107%	10,091	-3.650%
2024-10-15	13.550000	13.550000	13.550000	13.550000	-0.368%	221	-2.583%
2024-10-14	13.930000	13.930000	13.300000	13.600000	+0.184%	10,596	-2.941%
2024-10-11	13.175000	13.850000	13.175000	13.575000	+4.423%	1,155	-2.762%
2024-10-10	12.810000	13.000000	12.810000	13.000000	+2.041%	6,911	+1.538%

.dark-mode .LskMCS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LskMCS{ color: #333333; background-color: white; border: 2px solid #333333; }FSUMFFORTESCUE LTDstock OTC

FSUMF
FORTESCUE LTD
stock OTC