Singapore markets closed

Fortescue Ltd (FSUMF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
16.850.00 (0.00%)
At close: 11:25AM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202416.8516.8516.8516.8516.85157
29 Apr 202416.8516.8516.8516.8516.85200
26 Apr 202416.6516.7616.4916.7616.763,600
25 Apr 202416.1516.1516.1516.1516.15-
24 Apr 202416.1516.1516.1516.1516.151,800
23 Apr 202416.2916.2916.2916.2916.2912,500
22 Apr 202416.0516.0716.0516.0716.07500
19 Apr 202415.9516.0015.8916.0016.003,500
18 Apr 202416.6516.6516.2516.5016.502,800
17 Apr 202416.5716.5716.4016.5516.552,100
16 Apr 202416.0516.3015.5816.2016.202,100
15 Apr 202416.9516.9516.9516.9516.95100
12 Apr 202416.9516.9516.9516.9516.95-
11 Apr 202416.4417.0016.4416.9516.954,400
10 Apr 202416.5717.0016.5717.0017.00400
09 Apr 202416.8717.0016.4017.0017.00900
08 Apr 202416.8016.8016.8016.8016.80200
05 Apr 202416.2016.4016.1516.3516.354,500
04 Apr 202416.4916.9816.1116.1116.114,700
03 Apr 202416.9516.9516.4616.8516.85800
02 Apr 202417.1117.1117.1117.1117.11-
01 Apr 202416.5517.2016.5517.1117.111,900
28 Mar 202417.0017.0017.0017.0017.0012,700
27 Mar 202416.7016.7016.4116.5916.595,600
26 Mar 202416.8016.8016.8016.8016.80-
25 Mar 202416.8516.8516.6816.8016.801,600
22 Mar 202415.9415.9415.9415.9415.94400
21 Mar 202416.1916.1916.1916.1916.1921,400
20 Mar 202415.8216.2615.7815.7815.781,000
19 Mar 202416.2016.2015.6816.1616.162,800
18 Mar 202415.9815.9815.9815.9815.982,600
15 Mar 202416.0016.0016.0016.0016.00-
14 Mar 202416.0016.0016.0016.0016.00200
13 Mar 202416.4816.4816.4816.4816.48-
12 Mar 202416.4816.4816.4816.4816.483,500
11 Mar 202416.4816.4816.4816.4816.48200
08 Mar 202417.0017.3016.8516.8516.854,300
07 Mar 202417.0017.0017.0017.0017.00400
06 Mar 202416.7516.7516.4816.6916.69900
05 Mar 202417.2617.2616.3616.7516.7510,900
04 Mar 202416.5516.5516.4716.4716.47500
01 Mar 202417.0517.1317.0517.1317.131,600
29 Feb 202416.4817.0016.4816.7916.794,500
28 Feb 202416.9217.0516.8617.0017.001,800
28 Feb 20241.01 Dividend
27 Feb 202418.2018.2018.2018.2017.19-
26 Feb 202418.4818.4818.0018.2017.192,600
23 Feb 202418.5418.5418.5018.5017.47500
22 Feb 202418.5218.5518.2818.5517.522,100
21 Feb 202417.4318.0017.4318.0017.002,900
20 Feb 202418.1818.7518.1818.7517.711,800
16 Feb 202418.7018.7018.7018.7017.66500
15 Feb 202418.1118.5018.0118.5017.472,700
14 Feb 202418.2018.2517.7518.0217.021,700
13 Feb 202418.5018.5018.5018.5017.47-
12 Feb 202418.5018.5018.5018.5017.47500
09 Feb 202418.5018.5018.5018.5017.471,400
08 Feb 202418.9018.9018.3418.5517.523,100
07 Feb 202417.7718.6017.7718.6017.5731,600
06 Feb 202418.4018.4018.4018.4017.38100
05 Feb 202419.1519.3518.2219.0017.9534,900
02 Feb 202418.9519.4018.9519.4018.32800
01 Feb 202419.4019.7718.9319.7718.671,300
31 Jan 202419.4219.4219.4219.4218.34300
30 Jan 202418.8819.4618.8819.4618.38600
29 Jan 202418.8418.8418.8418.8417.79-
26 Jan 202418.8418.8418.8418.8417.79500
25 Jan 202419.2019.2018.3518.7117.672,400
24 Jan 202418.7018.7018.7018.7017.66400
23 Jan 202418.2918.7018.2918.7017.664,200
22 Jan 202418.2518.4618.2518.2917.283,900
19 Jan 202418.2518.2518.2518.2517.24700
18 Jan 202417.7017.7017.7017.7016.72-
17 Jan 202417.2617.7017.1417.7016.721,500
16 Jan 202417.8717.8717.8717.8716.88200
12 Jan 202417.8717.8717.8717.8716.88-
11 Jan 202417.7017.8717.7017.8716.881,700
10 Jan 202418.4518.4518.4518.4517.43300
09 Jan 202418.7418.7418.7418.7417.703,000
08 Jan 202419.1519.1518.4218.7017.661,900
05 Jan 202418.4818.9018.4818.9017.851,900
04 Jan 202419.3519.3519.3519.3518.284,600
03 Jan 202419.1619.3319.0119.3018.238,000
02 Jan 202419.1819.7019.1819.7018.61400
29 Dec 202319.6819.6819.4419.4418.361,700
28 Dec 202319.6819.6819.6819.6818.59700
27 Dec 202319.9019.9019.1819.6018.512,700
26 Dec 202319.2019.4518.3519.4518.376,900
22 Dec 202319.0719.0719.0719.0718.0180,600
21 Dec 202318.3018.8518.3018.8017.761,800
20 Dec 202318.5818.8518.5818.8517.80400
19 Dec 202318.8019.0018.4719.0017.9543,800
18 Dec 202318.1618.6418.1618.5517.5226,300
15 Dec 202318.5218.5218.4518.4517.431,800
14 Dec 202318.0018.5017.7618.5017.478,700
13 Dec 202317.4117.6817.2517.6816.701,200
12 Dec 202317.0417.2517.0417.2516.291,100
11 Dec 202316.7716.7716.7716.7715.841,500
08 Dec 202317.0017.0016.6716.8015.877,000
07 Dec 202316.5016.5016.5016.5015.581,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...