Get the Stockscreener App
10.10
3.81%
-0.40
Fortescue Ltd Ord Stock (FSUMF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $10.10 | $9.90 | $0.20 | 3,100.0 | -3.81% |
| May 23, 2025 | $10.50 | $10.10 | $0.40 | 1,182.0 | -1.87% |
| May 22, 2025 | $10.75 | $10.22 | $0.525 | 6,026.0 | -1.38% |
| May 21, 2025 | $10.85 | $10.12 | $0.73 | 10,047.0 | +1.43% |
| May 20, 2025 | $10.98 | $9.96 | $1.02 | 29,167.0 | -2.48% |
| May 19, 2025 | $10.97 | $10.45 | $0.52 | 15,795.0 | +1.29% |
| May 16, 2025 | $11.00 | $10.83 | $0.17 | 4,004.0 | -0.06% |
| May 15, 2025 | $10.84 | $10.77 | $0.072 | 433.0 | -0.58% |
| May 14, 2025 | $10.90 | $10.67 | $0.23 | 21,000.0 | +2.35% |
| May 13, 2025 | $10.65 | $10.65 | $0.00 | 132.0 | -1.39% |
| May 12, 2025 | $10.80 | $10.80 | $0.00 | 200.0 | +3.35% |
| May 09, 2025 | $10.65 | $10.32 | $0.33 | 7,394.0 | +2.20% |
| May 08, 2025 | $10.80 | $10.22 | $0.575 | 24,060.0 | -5.32% |
| May 07, 2025 | $10.80 | $10.80 | $0.00 | 9,311.0 | +4.05% |
| May 06, 2025 | $10.38 | $10.10 | $0.28 | 300.0 | -1.61% |
| May 05, 2025 | $10.55 | $10.10 | $0.45 | 803.0 | -1.86% |
| May 01, 2025 | $10.75 | $10.50 | $0.25 | 2,180.0 | +0.00% |
Fortescue Ltd Ord Stock (FSUMF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fortescue Ltd Ord stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FSUMF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fortescue Ltd Ord stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fortescue Ltd Ord Stock (FSUMF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $11.00 | $9.90 | $1.10 | 135,134.0 | -6.05% |
| Apr, 2025 | $10.80 | $8.45 | $2.35 | 260,128.0 | +7.50% |
| Mar, 2025 | $11.00 | $9.57 | $1.43 | 123,105.0 | -7.41% |
| Feb, 2025 | $12.50 | $10.18 | $2.32 | 88,359.0 | -13.25% |
| Jan, 2025 | $13.29 | $10.75 | $2.54 | 43,154.0 | +8.26% |
Fortescue Ltd Ord Stock (FSUMF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.20 | $11.00 | $2.20 | 75,867.0 | -6.50% |
| Nov, 2024 | $13.20 | $11.15 | $2.05 | 353,483.0 | -1.91% |
| Oct, 2024 | $14.15 | $12.44 | $1.71 | 255,406.0 | -11.38% |
| Sep, 2024 | $14.50 | $10.40 | $4.10 | 507,679.0 | +14.11% |
| Aug, 2024 | $12.60 | $10.65 | $1.95 | 236,548.0 | -1.98% |
| Jul, 2024 | $15.50 | $11.85 | $3.65 | 97,258.0 | -11.38% |
| Jun, 2024 | $16.55 | $13.35 | $3.20 | 159,291.0 | -13.43% |
| May, 2024 | $18.47 | $16.38 | $2.09 | 155,035.0 | -2.14% |
| Apr, 2024 | $17.20 | $15.58 | $1.62 | 48,548.0 | -0.88% |
| Mar, 2024 | $17.30 | $15.68 | $1.62 | 79,289.0 | +1.25% |
| Feb, 2024 | $19.77 | $16.48 | $3.29 | 94,852.0 | -13.54% |
| Jan, 2024 | $19.70 | $17.14 | $2.56 | 36,474.0 | +0.00% |
Fortescue Ltd Ord Stock (FSUMF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $13.40 | $12.54 | $0.8599 | 30,116.0 | -1.63% |
| Sep, 2023 | $13.95 | $11.97 | $1.98 | 61,205.0 | -2.11% |
| Aug, 2023 | $14.37 | $12.89 | $1.48 | 89,319.0 | -6.17% |
| Jul, 2023 | $16.15 | $14.13 | $2.02 | 62,730.0 | -0.71% |
| Jun, 2023 | $15.66 | $12.85 | $2.81 | 54,424.0 | +17.42% |
| May, 2023 | $14.08 | $12.27 | $1.81 | 209,134.0 | -8.91% |
| Apr, 2023 | $15.40 | $13.63 | $1.77 | 25,413.0 | -7.38% |
| Mar, 2023 | $15.45 | $13.40 | $2.05 | 244,491.0 | +2.69% |
| Feb, 2023 | $15.95 | $13.94 | $2.01 | 100,045.0 | -6.45% |
| Jan, 2023 | $16.10 | $13.60 | $2.50 | 71,437.0 | +13.25% |
0.42%
7.38%
Cap:
|
Volume (24h):