Get the Stockscreener App
12.83
1.68%
-0.219
After Hours:
9.78
-3.051
-23.78%
Fortescue Ltd Ord Stock (FSUMF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $12.83 | $12.14 | $0.691 | 2,925.0 | -1.68% |
| Aug 18, 2025 | $13.05 | $12.75 | $0.30 | 450.0 | +0.62% |
| Aug 15, 2025 | $13.00 | $12.77 | $0.23 | 3,515.0 | +1.73% |
| Aug 14, 2025 | $13.00 | $12.71 | $0.2897 | 1,847.0 | -1.92% |
| Aug 13, 2025 | $13.07 | $12.61 | $0.465 | 18,514.0 | +1.56% |
| Aug 12, 2025 | $12.80 | $12.56 | $0.242 | 1,750.0 | +5.78% |
| Aug 11, 2025 | $12.10 | $12.10 | $0.00 | 2,000.0 | -1.55% |
| Aug 08, 2025 | $12.40 | $12.03 | $0.375 | 5,075.0 | +1.99% |
| Aug 07, 2025 | $12.25 | $11.73 | $0.5175 | 2,877.0 | -0.82% |
| Aug 06, 2025 | $12.35 | $12.00 | $0.35 | 2,327.0 | -0.41% |
| Aug 04, 2025 | $12.20 | $11.40 | $0.80 | 2,713.0 | +1.58% |
| Aug 01, 2025 | $12.01 | $12.01 | $0.00 | 430.0 | +2.21% |
| Jul 31, 2025 | $11.85 | $11.29 | $0.56 | 16,339.0 | -2.89% |
| Jul 30, 2025 | $12.15 | $11.63 | $0.52 | 1,688.0 | +0.83% |
| Jul 28, 2025 | $12.40 | $11.46 | $0.94 | 400.0 | -4.08% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $13.07 | $11.40 | $1.67 | 44,423.0 | +9.20% |
| Jul, 2025 | $12.80 | $9.80 | $3.00 | 187,869.0 | +17.62% |
| Jun, 2025 | $10.80 | $9.36 | $1.44 | 80,232.0 | -1.09% |
| May, 2025 | $11.00 | $9.90 | $1.10 | 136,427.0 | -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 | 48,120.0 | +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% |
3.16%
0.39%
Cap:
|
Volume (24h):