Get the Stockscreener App
11.35
6.58%
-0.80
After Hours:
12.57
1.22
+10.75%
Fortescue Ltd Ord Stock (FSUMF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 07, 2026 | $12.10 | $11.19 | $0.915 | 3,396.0 | -6.58% |
| Sep 24, 2026 | $12.15 | $12.00 | $0.15 | 620.0 | +0.00% |
| Sep 18, 2026 | $12.15 | $10.90 | $1.25 | 1,200.0 | +0.83% |
| Sep 17, 2026 | $12.05 | $11.60 | $0.45 | 11,655.0 | +0.42% |
| Sep 16, 2026 | $12.00 | $11.61 | $0.39 | 302.0 | -1.72% |
| Sep 15, 2026 | $12.33 | $11.55 | $0.7749 | 4,481.0 | -2.32% |
| Sep 14, 2026 | $12.50 | $12.05 | $0.45 | 350.0 | -1.19% |
| Sep 11, 2026 | $12.65 | $12.11 | $0.54 | 103,017.0 | -2.32% |
| Sep 09, 2026 | $12.95 | $12.95 | $0.00 | 11,262.0 | +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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $12.10 | $11.19 | $0.915 | 3,396.0 | -6.58% |
| Sep, 2026 | $12.95 | $10.90 | $2.05 | 145,161.0 | -6.54% |
| Aug, 2026 | $13.40 | $11.40 | $2.00 | 33,904.0 | -3.35% |
| Jul, 2026 | $13.50 | $12.50 | $1.00 | 73,747.0 | -3.93% |
| Jun, 2026 | $15.29 | $12.71 | $2.58 | 59,232.0 | -13.85% |
| May, 2026 | $16.60 | $13.15 | $3.45 | 106,684.0 | +9.72% |
| Apr, 2026 | $15.49 | $13.05 | $2.44 | 88,225.0 | +3.35% |
| Mar, 2026 | $14.75 | $12.40 | $2.35 | 95,281.0 | -4.85% |
| Feb, 2026 | $15.10 | $14.75 | $0.35 | 750.0 | -0.73% |
| Jan, 2026 | $15.43 | $14.35 | $1.08 | 60,502.0 | -0.20% |
Fortescue Ltd Ord Stock (FSUMF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.37 | $14.03 | $1.34 | 22,287.0 | +8.65% |
| Nov, 2025 | $14.25 | $11.76 | $2.49 | 22,173.0 | -0.43% |
| Oct, 2025 | $14.15 | $12.32 | $1.83 | 141,403.0 | +12.85% |
| Sep, 2025 | $13.00 | $12.18 | $0.82 | 635,892.0 | -2.35% |
| Aug, 2025 | $13.07 | $11.40 | $1.67 | 140,034.0 | +8.51% |
| 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% |
7.82%
1.35%
Cap:
|
Volume (24h):