Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Fortescue Ltd (QX) (FSUMF)
Fortescue Ltd (QX) (FSUMF) Historical

FSUMF Fortescue Ltd (QX)

17.90

0.18 (1.02%)

May 28 2024 - Closed

Delayed by 15 minutes

FSUMF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	17.90	0.18	1.02%	18.04	18.105	17.90	618
May 24 2024	17.72	0.02	0.11%	17.67	17.82	17.67	14,640
May 23 2024	17.70	-0.70	-3.80%	17.85	17.85	17.70	10,200
May 22 2024	18.40	0.35	1.94%	18.40	18.40	18.40	13,670
May 21 2024	18.05	-0.35	-1.90%	18.40	18.47	18.035	5,127
May 20 2024	18.40	0.03	0.16%	18.26	18.40	18.26	4,758
May 17 2024	18.37	0.64	3.61%	18.00	18.37	18.00	32,168
May 16 2024	17.73	0.40	2.28%	17.70	17.75	17.70	4,208
May 15 2024	17.335	0.09	0.49%	17.335	17.335	17.335	123
May 14 2024	17.25	-0.20	-1.15%	17.45	17.45	17.25	2,710
May 13 2024	17.45	0.00	0.00%	17.45	17.45	17.45	28,464
May 10 2024	17.45	-0.15	-0.85%	17.37	17.45	16.937	1,254
May 09 2024	17.60	0.05	0.28%	17.255	17.60	17.255	1,113
May 08 2024	17.55	-0.45	-2.50%	17.19	17.55	17.19	5,031
May 07 2024	18.00	0.61	3.48%	17.31	18.00	17.31	1,580
May 06 2024	17.3943	0.24	1.42%	17.455	17.455	17.3943	1,100
May 03 2024	17.15	0.16	0.94%	17.15	17.15	17.15	1,071
May 02 2024	16.99	0.24	1.43%	16.95	16.99	16.95	2,816
May 01 2024	16.75	-0.10	-0.59%	16.80	16.80	16.75	1,374
Apr 30 2024	16.85	0.00	0.00%	16.85	16.85	16.85	157
Apr 29 2024	16.85	0.09	0.54%	16.85	16.85	16.85	153
Apr 26 2024	16.76	0.62	3.81%	16.65	16.76	16.49	3,601
Apr 25 2024	16.145	0.00	0.00%	16.145	16.145	16.145	0
Apr 24 2024	16.145	-0.15	-0.89%	16.145	16.145	16.145	1,822
Apr 23 2024	16.29	0.22	1.37%	16.29	16.29	15.84	12,526
Apr 22 2024	16.07	0.07	0.44%	16.045	16.07	16.045	457
Apr 19 2024	16.00	-0.50	-3.03%	15.95	16.00	15.89	3,538
Apr 18 2024	16.50	-0.05	-0.30%	16.6499	16.6499	16.25	2,810
Apr 17 2024	16.55	0.35	2.16%	16.57	16.57	16.40	2,100
Apr 16 2024	16.20	-0.75	-4.42%	16.05	16.30	15.58	2,140
Apr 15 2024	16.95	0.00	0.00%	16.95	16.95	16.95	0
Apr 12 2024	16.95	0.00	0.00%	16.95	16.95	16.95	0
Apr 11 2024	16.95	-0.05	-0.29%	16.44	17.00	16.44	4,366
Apr 10 2024	17.00	0.00	0.00%	16.57	17.00	16.57	359
Apr 09 2024	17.00	0.20	1.19%	16.87	17.00	16.40	924
Apr 08 2024	16.80	0.45	2.75%	16.80	16.80	16.80	231
Apr 05 2024	16.35	0.24	1.49%	16.20	16.40	16.15	4,484
Apr 04 2024	16.11	-0.74	-4.39%	16.49	16.98	16.11	4,656
Apr 03 2024	16.85	-0.26	-1.52%	16.9499	16.9499	16.46	823
Apr 02 2024	17.11	0.00	0.00%	17.11	17.11	17.11	0
Apr 01 2024	17.11	0.11	0.65%	16.55	17.20	16.55	1,879
Mar 28 2024	17.00	0.41	2.47%	17.00	17.00	17.00	12,673
Mar 27 2024	16.59	-0.21	-1.25%	16.70	16.70	16.41	5,557
Mar 26 2024	16.80	0.00	0.00%	16.80	16.80	16.80	0
Mar 25 2024	16.80	0.86	5.38%	16.85	16.85	16.675	1,630
Mar 22 2024	15.9425	-0.25	-1.53%	15.9425	15.9425	15.9425	366
Mar 21 2024	16.19	0.41	2.60%	16.19	16.19	16.19	21,419
Mar 20 2024	15.78	-0.38	-2.35%	15.82	16.26	15.78	1,030
Mar 19 2024	16.16	0.18	1.13%	16.20	16.20	15.68	2,835
Mar 18 2024	15.98	-0.02	-0.13%	15.98	15.98	15.98	2,575
Mar 15 2024	16.00	0.00	0.00%	16.00	16.00	16.00	0
Mar 14 2024	16.00	-0.42	-2.56%	16.00	16.00	16.00	240
Mar 13 2024	16.42	0.00	0.00%	16.42	16.42	16.42	0
Mar 12 2024	16.42	-0.06	-0.36%	16.42	16.42	16.42	3,483
Mar 11 2024	16.48	-0.37	-2.20%	16.48	16.48	16.48	215
Mar 08 2024	16.85	-0.15	-0.88%	17.00	17.30	16.85	4,275
Mar 07 2024	17.00	0.31	1.87%	17.00	17.00	17.00	360
Mar 06 2024	16.688	-0.06	-0.37%	16.75	16.75	16.48	946
Mar 05 2024	16.75	0.28	1.71%	17.26	17.26	16.36	10,904
Mar 04 2024	16.4687	-0.66	-3.86%	16.545	16.545	16.4687	510
Mar 01 2024	17.13	0.34	2.03%	17.05	17.13	17.05	1,618
Feb 29 2024	16.79	-0.21	-1.24%	16.48	17.00	16.48	4,470

BNP Paribas Issuance

BNP Paribas Issuance

NLBNPIT20I69 20991231 28...

NLBNPIT1XD67 20991231 10...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions