Stockscreener 앱 받기
12.01
4.00%
-0.50
시간 외 거래:
9.78
-2.23
-18.57%
Fortescue Ltd Ord 주식 (FSUMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $12.01 | $12.01 | $0.00 | 416.0 | +2.21% |
| 2025-07-31 | $11.85 | $11.29 | $0.56 | 16,339.0 | -2.89% |
| 2025-07-30 | $12.15 | $11.63 | $0.52 | 1,688.0 | +0.83% |
| 2025-07-28 | $12.40 | $11.46 | $0.94 | 400.0 | -4.08% |
| 2025-07-25 | $12.51 | $12.00 | $0.51 | 10,980.0 | -1.81% |
| 2025-07-24 | $12.80 | $12.48 | $0.32 | 2,020.0 | +6.17% |
| 2025-07-23 | $12.00 | $12.00 | $0.00 | 100,540.0 | +1.52% |
| 2025-07-22 | $11.82 | $11.38 | $0.435 | 1,804.0 | +3.05% |
| 2025-07-21 | $11.47 | $11.40 | $0.07 | 910.0 | +1.96% |
| 2025-07-18 | $11.30 | $11.04 | $0.26 | 9,560.0 | +1.90% |
| 2025-07-17 | $11.14 | $11.03 | $0.1118 | 2,921.0 | -0.54% |
| 2025-07-16 | $11.20 | $11.06 | $0.142 | 805.0 | +0.00% |
| 2025-07-15 | $11.20 | $10.50 | $0.70 | 3,955.0 | +0.45% |
| 2025-07-14 | $11.26 | $11.05 | $0.21 | 2,607.0 | -1.87% |
| 2025-07-11 | $11.26 | $10.76 | $0.505 | 2,065.0 | +5.93% |
| 2025-07-10 | $10.80 | $10.59 | $0.207 | 5,000.0 | -1.30% |
| 2025-07-09 | $10.77 | $9.80 | $0.97 | 512.0 | +1.13% |
| 2025-07-08 | $10.65 | $10.22 | $0.432 | 607.0 | -0.93% |
| 2025-07-07 | $10.75 | $10.14 | $0.61 | 7,236.0 | +0.00% |
Fortescue Ltd Ord 주식 (FSUMF) 연도별 가격 이력
이 심층 분석에서는 Fortescue Ltd Ord 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FSUMF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fortescue Ltd Ord 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fortescue Ltd Ord 주식 (FSUMF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $12.01 | $12.01 | $0.00 | 430.0 | +0.00% |
| 2025-07 | $12.80 | $9.80 | $3.00 | 188,285.0 | +20.22% |
| 2025-06 | $10.80 | $9.36 | $1.44 | 80,232.0 | -1.09% |
| 2025-05 | $11.00 | $9.90 | $1.10 | 136,427.0 | -6.05% |
| 2025-04 | $10.80 | $8.45 | $2.35 | 260,128.0 | +7.50% |
| 2025-03 | $11.00 | $9.57 | $1.43 | 123,105.0 | -7.41% |
| 2025-02 | $12.50 | $10.18 | $2.32 | 88,359.0 | -13.25% |
| 2025-01 | $13.29 | $10.75 | $2.54 | 48,120.0 | +8.26% |
Fortescue Ltd Ord 주식 (FSUMF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.20 | $11.00 | $2.20 | 75,867.0 | -6.50% |
| 2024-11 | $13.20 | $11.15 | $2.05 | 353,483.0 | -1.91% |
| 2024-10 | $14.15 | $12.44 | $1.71 | 255,406.0 | -11.38% |
| 2024-09 | $14.50 | $10.40 | $4.10 | 507,679.0 | +14.11% |
| 2024-08 | $12.60 | $10.65 | $1.95 | 236,548.0 | -1.98% |
| 2024-07 | $15.50 | $11.85 | $3.65 | 97,258.0 | -11.38% |
| 2024-06 | $16.55 | $13.35 | $3.20 | 159,291.0 | -13.43% |
| 2024-05 | $18.47 | $16.38 | $2.09 | 155,035.0 | -2.14% |
| 2024-04 | $17.20 | $15.58 | $1.62 | 48,548.0 | -0.88% |
| 2024-03 | $17.30 | $15.68 | $1.62 | 79,289.0 | +1.25% |
| 2024-02 | $19.77 | $16.48 | $3.29 | 94,852.0 | -13.54% |
| 2024-01 | $19.70 | $17.14 | $2.56 | 36,474.0 | +0.00% |
Fortescue Ltd Ord 주식 (FSUMF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $13.40 | $12.54 | $0.8599 | 30,116.0 | -1.63% |
| 2023-09 | $13.95 | $11.97 | $1.98 | 61,205.0 | -2.11% |
| 2023-08 | $14.37 | $12.89 | $1.48 | 89,319.0 | -6.17% |
| 2023-07 | $16.15 | $14.13 | $2.02 | 62,730.0 | -0.71% |
| 2023-06 | $15.66 | $12.85 | $2.81 | 54,424.0 | +17.42% |
| 2023-05 | $14.08 | $12.27 | $1.81 | 209,134.0 | -8.91% |
| 2023-04 | $15.40 | $13.63 | $1.77 | 25,413.0 | -7.38% |
| 2023-03 | $15.45 | $13.40 | $2.05 | 244,491.0 | +2.69% |
| 2023-02 | $15.95 | $13.94 | $2.01 | 100,045.0 | -6.45% |
| 2023-01 | $16.10 | $13.60 | $2.50 | 71,437.0 | +13.25% |
3.42%
5.71%
자본화:
|
볼륨(24시간):