Fortescue Metals Group Ltd(FSUMF)
$10.51+0.03 (+0.29%)
FSUMF
Fortescue Metals Group Ltd historical prices
$10.51
At close:+0.03 (+0.29%)
Fortescue Metals Group Ltd (FSUMF) Historical Prices
96 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.51 | 10.80 | 10.22 | 10.51 | 10.51 | +0.29% | 0 | 0.00 |
| Nov 10, 2026 | 10.48 | 10.74 | 10.22 | 10.48 | 10.48 | -0.38% | 0 | 0.00 |
| Nov 09, 2026 | 10.62 | 10.92 | 10.32 | 10.62 | 10.62 | +0.95% | 0 | 0.00 |
| Nov 06, 2026 | 10.52 | 10.78 | 10.26 | 10.52 | 10.52 | -4.01% | 0 | 0.00 |
| Nov 05, 2026 | 10.98 | 11.07 | 10.89 | 10.96 | 10.96 | +6.82% | 725 | 0.07 |
| Nov 04, 2026 | 10.26 | 10.26 | 10.12 | 10.26 | 10.26 | 0.00% | 759 | 0.08 |
| Nov 03, 2026 | 10.13 | 10.26 | 10.13 | 10.26 | 10.26 | 0.00% | 214 | 0.02 |
| Nov 02, 2026 | 10.12 | 10.26 | 10.12 | 10.26 | 10.26 | +0.39% | 2,722 | 0.28 |
| Oct 30, 2026 | 9.98 | 10.22 | 9.98 | 10.22 | 10.22 | +0.10% | 3,712 | 0.38 |
| Oct 29, 2026 | 9.92 | 10.26 | 9.92 | 10.21 | 10.21 | -0.49% | 2,820 | 0.29 |
| Oct 28, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | +0.10% | 500 | 0.05 |
| Oct 27, 2026 | 10.25 | 10.25 | 9.92 | 10.25 | 10.25 | -5.09% | 40,663 | 4.45 |
| Oct 26, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | +3.05% | 1,265 | 0.14 |
| Oct 23, 2026 | 9.50 | 10.50 | 9.50 | 10.48 | 10.48 | +1.85% | 1,350 | 0.15 |
| Oct 22, 2026 | 10.81 | 10.90 | 10.07 | 10.29 | 10.29 | -8.13% | 21,901 | 2.50 |
| Oct 21, 2026 | 10.44 | 11.20 | 10.44 | 11.20 | 11.20 | +3.51% | 1,100 | 0.13 |
| Oct 20, 2026 | 10.82 | 11.20 | 10.44 | 10.82 | 10.82 | -6.32% | 0 | 0.00 |
| Oct 19, 2026 | 11.45 | 11.55 | 11.45 | 11.55 | 11.55 | -0.43% | 350,361 | 110.28 |
| Oct 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | +3.62% | 201 | 0.06 |
| Oct 13, 2026 | 11.20 | 11.95 | 10.44 | 11.20 | 11.20 | -4.32% | 0 | 0.00 |
| Oct 12, 2026 | 10.44 | 11.70 | 10.44 | 11.70 | 11.70 | +5.45% | 350 | 0.08 |
| Oct 09, 2026 | 11.10 | 11.75 | 10.44 | 11.10 | 11.10 | -5.17% | 0 | 0.00 |
| Oct 08, 2026 | 11.70 | 11.70 | 11.43 | 11.70 | 11.70 | +3.08% | 604 | 0.14 |
| Oct 07, 2026 | 12.00 | 12.10 | 11.19 | 11.35 | 11.35 | -2.66% | 3,396 | 0.80 |
| Oct 06, 2026 | 11.66 | 12.10 | 11.22 | 11.66 | 11.66 | -3.56% | 0 | 0.00 |
| Oct 05, 2026 | 12.01 | 12.09 | 11.50 | 12.09 | 12.09 | +3.69% | 883 | 0.21 |
| Oct 02, 2026 | 11.66 | 12.10 | 11.22 | 11.66 | 11.66 | -3.56% | 0 | 0.00 |
| Oct 01, 2026 | 11.87 | 12.10 | 11.60 | 12.09 | 12.09 | -0.08% | 1,848 | 0.44 |
| Sep 30, 2026 | 12.00 | 12.20 | 11.86 | 12.10 | 12.10 | +0.83% | 426 | 0.10 |
| Sep 29, 2026 | 12.00 | 12.00 | 11.49 | 12.00 | 12.00 | +3.76% | 12,420 | 3.09 |
| Sep 28, 2026 | 11.57 | 11.85 | 11.45 | 11.57 | 11.57 | -11.04% | 535 | 0.13 |
| Sep 25, 2026 | 11.50 | 13.00 | 11.50 | 13.00 | 13.00 | +7.00% | 421 | 0.11 |
| Sep 24, 2026 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | +1.25% | 620 | 0.15 |
| Sep 23, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | -1.23% | 0 | 0.00 |
| Sep 18, 2026 | 10.90 | 12.15 | 10.90 | 12.15 | 12.15 | +0.83% | 1,200 | 0.30 |
| Sep 17, 2026 | 12.00 | 12.05 | 11.60 | 12.05 | 12.05 | +0.42% | 11,655 | 3.01 |
| Sep 16, 2026 | 11.61 | 12.00 | 11.61 | 12.00 | 12.00 | -1.72% | 302 | 0.08 |
| Sep 15, 2026 | 12.33 | 12.33 | 11.55 | 12.21 | 12.21 | -2.32% | 4,481 | 1.18 |
| Sep 14, 2026 | 12.05 | 12.50 | 12.05 | 12.50 | 12.50 | -1.19% | 350 | 0.09 |
| Sep 11, 2026 | 12.60 | 12.65 | 12.11 | 12.65 | 12.65 | -2.32% | 103,017 | 45.40 |
| Sep 10, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 11,262 | 5.28 |
| Sep 08, 2026 | 12.93 | 12.95 | 12.70 | 12.95 | 12.95 | +1.97% | 312 | 0.15 |
| Sep 07, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | +0.32% | 100 | 0.04 |
| Sep 03, 2026 | 12.55 | 12.66 | 12.12 | 12.66 | 12.66 | +4.98% | 11,672 | 5.13 |
