OTC Markets OTCQX - Delayed Quote
USD
Fortescue Ltd (FSUMF)
10.26
0.00
(0.00%)
At close: November 3 at 3:02:54 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
10.26
10.26
10.26
10.26
10.26
14
Nov 2, 2026
10.12
10.26
10.12
10.26
10.26
2,700
Oct 30, 2026
9.98
10.22
9.98
10.22
10.22
3,700
Oct 29, 2026
9.92
10.26
9.92
10.21
10.21
2,800
Oct 28, 2026
10.26
10.26
10.26
10.26
10.26
500
Oct 27, 2026
10.25
10.25
9.92
10.25
10.25
40,700
Oct 26, 2026
10.60
10.80
10.60
10.80
10.80
1,300
Oct 23, 2026
9.50
10.50
9.50
10.48
10.48
1,400
Oct 22, 2026
10.81
10.90
10.07
10.29
10.29
21,900
Oct 21, 2026
10.44
11.20
10.44
11.20
11.20
1,100
Oct 20, 2026
11.55
11.55
11.55
11.55
11.55
-
Oct 19, 2026
11.45
11.55
11.45
11.55
11.55
350,400
Oct 16, 2026
11.60
11.60
11.60
11.60
11.60
-
Oct 15, 2026
11.60
11.60
11.60
11.60
11.60
-
Oct 14, 2026
11.60
11.60
11.60
11.60
11.60
200
Oct 13, 2026
11.70
11.70
11.70
11.70
11.70
-
Oct 12, 2026
10.44
11.70
10.44
11.70
11.70
400
Oct 9, 2026
11.70
11.70
11.70
11.70
11.70
-
Oct 8, 2026
11.70
11.70
11.43
11.70
11.70
600
Oct 7, 2026
12.00
12.10
11.19
11.35
11.35
3,400
Oct 6, 2026
12.09
12.09
12.09
12.09
12.09
-
Oct 5, 2026
12.01
12.09
11.50
12.09
12.09
900
Oct 2, 2026
12.09
12.09
12.09
12.09
12.09
-
Oct 1, 2026
11.87
12.10
11.60
12.09
12.09
1,800
Sep 30, 2026
12.00
12.20
11.86
12.10
12.10
400
Sep 29, 2026
12.00
12.00
11.49
12.00
12.00
12,400
Sep 28, 2026
11.57
11.85
11.45
11.57
11.57
500
Sep 25, 2026
11.50
13.00
11.50
13.00
13.00
400
Sep 24, 2026
12.00
12.15
12.00
12.15
12.15
600
Sep 23, 2026
12.15
12.15
12.15
12.15
12.15
-
Sep 22, 2026
12.15
12.15
12.15
12.15
12.15
-
Sep 21, 2026
12.15
12.15
12.15
12.15
12.15
-
Sep 18, 2026
10.90
12.15
10.90
12.15
12.15
1,200
Sep 17, 2026
12.00
12.05
11.60
12.05
12.05
11,700
Sep 16, 2026
11.61
12.00
11.61
12.00
12.00
300
Sep 15, 2026
12.33
12.33
11.55
12.21
12.21
4,500
Sep 14, 2026
12.05
12.50
12.05
12.50
12.50
400
Sep 11, 2026
12.60
12.65
12.11
12.65
12.65
103,000
Sep 10, 2026
12.95
12.95
12.95
12.95
12.95
-
Sep 9, 2026
12.95
12.95
12.95
12.95
12.95
11,300
Sep 8, 2026
12.93
12.95
12.70
12.95
12.95
300
Sep 4, 2026
12.70
12.70
12.70
12.70
12.70
100
Sep 3, 2026
12.55
12.66
12.12
12.66
12.66
11,700
Sep 2, 2026
13.00
13.00
13.00
13.00
13.00
-
Sep 1, 2026
0.471
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
13.00
13.00
13.00
13.00
13.00
-
Aug 31, 2026
12.35
13.00
12.35
13.00
12.53
300
Aug 28, 2026
12.95
12.95
12.95
12.95
12.48
100
Aug 27, 2026
12.75
12.95
12.75
12.95
12.48
900
Aug 26, 2026
12.27
12.95
12.27
12.95
12.48
900
Aug 25, 2026
11.65
12.90
11.65
12.90
12.43
200
Aug 24, 2026
13.00
13.00
13.00
13.00
12.53
-
Aug 21, 2026
12.28
13.00
12.28
13.00
12.53
800
Aug 20, 2026
12.65
13.00
12.65
13.00
12.53
500
Aug 19, 2026
12.40
13.00
12.40
13.00
12.53
18,500
Aug 18, 2026
12.90
12.90
12.90
12.90
12.43
-
Aug 17, 2026
12.90
12.90
12.90
12.90
12.43
-
Aug 14, 2026
12.90
12.90
12.90
12.90
12.43
100
Aug 13, 2026
11.45
13.10
11.45
12.68
12.22
7,300
Aug 12, 2026
13.16
13.16
13.16
13.16
12.68
-
Aug 11, 2026
13.16
13.16
13.16
13.16
12.68
-
Aug 10, 2026
12.39
13.16
12.39
13.16
12.68
400
Aug 7, 2026
11.40
13.20
11.40
13.20
12.72
1,900
Aug 6, 2026
13.40
13.40
13.40
13.40
12.91
-
Aug 5, 2026
13.40
13.40
13.40
13.40
12.91
600
Aug 4, 2026
12.50
13.40
12.50
13.40
12.91
1,400
Aug 3, 2026
13.45
13.45
13.45
13.45
12.96
-
Jul 31, 2026
13.45
13.45
13.45
13.45
12.96
-
Jul 30, 2026
13.45
13.45
13.45
13.45
12.96
-
Jul 29, 2026
13.45
13.45
13.45
13.45
12.96
-
Jul 28, 2026
13.45
13.45
13.45
13.45
12.96
-
Jul 27, 2026
13.45
13.45
13.45
13.45
12.96
-
Jul 24, 2026
12.73
13.45
12.73
13.45
12.96
200
Jul 23, 2026
13.44
13.44
13.44
13.44
12.95
-
Jul 22, 2026
13.44
13.44
13.44
13.44
12.95
-
Jul 21, 2026
13.20
13.45
13.20
13.44
12.95
600
Jul 20, 2026
13.20
13.20
13.20
13.20
12.72
-
Jul 17, 2026
13.20
13.20
13.20
13.20
12.72
-
Jul 16, 2026
13.20
13.20
13.20
13.20
12.72
64,800
Jul 15, 2026
13.50
13.50
13.50
13.50
13.01
-
Jul 14, 2026
13.25
13.50
12.50
13.50
13.01
4,700
Jul 13, 2026
12.90
12.90
12.90
12.90
12.43
200
Jul 10, 2026
12.75
12.75
12.75
12.75
12.29
-
Jul 9, 2026
12.75
12.75
12.75
12.75
12.29
-
Jul 8, 2026
12.75
12.75
12.75
12.75
12.29
1,000
Jul 7, 2026
12.75
12.75
12.75
12.75
12.29
2,100
Jul 6, 2026
14.00
14.00
14.00
14.00
13.49
-
Jul 2, 2026
14.00
14.00
14.00
14.00
13.49
-
Jul 1, 2026
14.00
14.00
14.00
14.00
13.49
-
Jun 30, 2026
14.00
14.00
14.00
14.00
13.49
-
Jun 29, 2026
13.95
14.00
13.66
14.00
13.49
300
Jun 26, 2026
13.50
13.50
13.50
13.50
13.01
200
Jun 25, 2026
13.00
13.00
12.97
12.97
12.50
3,700
Jun 24, 2026
13.30
13.30
13.30
13.30
12.82
600
Jun 23, 2026
13.50
13.50
13.50
13.50
13.01
100
Jun 22, 2026
14.80
14.80
14.80
14.80
14.26
-
Jun 18, 2026
14.05
14.80
14.05
14.80
14.26
400
Jun 17, 2026
14.36
14.91
14.25
14.80
14.26
6,600
Jun 16, 2026
14.55
14.65
14.55
14.65
14.12
200
Jun 15, 2026
14.95
14.95
14.58
14.94
14.40
800
Jun 12, 2026
14.75
14.75
14.75
14.75
14.22
1,800
Jun 11, 2026
12.71
14.60
12.71
14.60
14.07
1,000
Jun 10, 2026
14.35
14.35
14.35
14.35
13.83
12,300
Jun 9, 2026
14.10
14.80
13.43
14.50
13.97
5,100
Jun 8, 2026
14.35
15.05
14.35
14.85
14.31
2,700
Jun 5, 2026
15.20
15.20
14.50
15.00
14.46
20,200
Jun 4, 2026
15.11
15.11
14.94
14.94
14.40
600
Jun 3, 2026
15.30
15.30
15.26
15.26
14.71
1,200
Jun 2, 2026
16.25
16.25
16.25
16.25
15.66
-
Jun 1, 2026
16.25
16.25
16.25
16.25
15.66
-
May 29, 2026
16.25
16.25
16.25
16.25
15.66
400
May 28, 2026
16.30
16.30
16.30
16.30
15.71
1,000
May 27, 2026
16.35
16.35
16.35
16.35
15.76
-
May 26, 2026
16.35
16.35
16.35
16.35
15.76
1,500
May 22, 2026
16.30
16.30
16.30
16.30
15.71
1,000
May 21, 2026
16.25
16.25
15.60
16.25
15.66
400
May 20, 2026
15.36
16.20
15.36
16.15
15.56
2,300
May 19, 2026
15.72
16.20
15.72
16.20
15.61
1,900
May 18, 2026
16.56
16.56
16.56
16.56
15.96
-
May 15, 2026
15.83
16.56
15.83
16.56
15.96
1,100
May 14, 2026
15.10
16.60
15.10
16.60
16.00
1,600
May 13, 2026
15.90
16.40
15.90
16.40
15.81
500
May 12, 2026
15.90
15.90
14.33
15.85
15.28
15,800
May 11, 2026
15.50
15.53
15.00
15.00
14.46
21,500
May 8, 2026
14.99
15.33
14.99
15.33
14.77
43,100
May 7, 2026
15.40
15.40
15.30
15.30
14.75
3,600
May 6, 2026
15.00
15.00
14.53
14.53
14.00
7,600
May 5, 2026
13.25
15.00
13.25
15.00
14.46
700
May 4, 2026
15.00
15.00
15.00
15.00
14.46
-
May 1, 2026
13.15
15.00
13.15
15.00
14.46
2,100
Apr 30, 2026
14.81
14.81
14.81
14.81
14.27
-
Apr 29, 2026
14.81
14.81
14.81
14.81
14.27
41,600
Apr 28, 2026
14.80
14.80
14.80
14.80
14.26
300
Apr 27, 2026
14.61
14.61
14.61
14.61
14.08
200
Apr 24, 2026
14.20
14.85
14.09
14.85
14.31
24,400
Apr 23, 2026
15.49
15.49
15.49
15.49
14.93
-
Apr 22, 2026
15.49
15.49
15.49
15.49
14.93
-
Apr 21, 2026
15.49
15.49
15.49
15.49
14.93
-
Apr 20, 2026
15.49
15.49
15.49
15.49
14.93
-
Apr 17, 2026
15.15
15.49
14.90
15.49
14.93
18,000
Apr 16, 2026
15.00
15.00
15.00
15.00
14.46
-
Apr 15, 2026
15.00
15.00
15.00
15.00
14.46
-
Apr 14, 2026
13.25
15.00
13.25
15.00
14.46
1,200
Apr 13, 2026
13.05
15.00
13.05
15.00
14.46
500
Apr 10, 2026
15.15
15.15
15.15
15.15
14.60
-
Apr 9, 2026
15.15
15.15
15.15
15.15
14.60
-
Apr 8, 2026
15.20
15.20
14.58
15.15
14.60
800
Apr 7, 2026
14.95
14.95
14.95
14.95
14.41
-
Apr 6, 2026
14.95
14.95
14.95
14.95
14.41
300
Apr 2, 2026
14.92
14.92
14.92
14.92
14.38
-
Apr 1, 2026
14.70
15.00
14.63
14.92
14.38
900
Mar 31, 2026
13.10
14.33
13.10
14.33
13.81
1,600
Mar 30, 2026
13.95
14.20
13.95
14.20
13.69
7,200
Mar 27, 2026
12.40
13.80
12.40
13.80
13.30
2,400
Mar 26, 2026
14.00
14.00
14.00
14.00
13.49
-
Mar 25, 2026
14.00
14.00
14.00
14.00
13.49
-
Mar 24, 2026
14.00
14.00
14.00
14.00
13.49
-
Mar 23, 2026
14.00
14.00
13.63
14.00
13.49
38,600
Mar 20, 2026
14.00
14.00
14.00
14.00
13.49
500
Mar 19, 2026
14.48
14.48
14.48
14.48
13.96
-
Mar 18, 2026
14.48
14.48
14.48
14.48
13.96
-
Mar 17, 2026
13.75
14.50
13.75
14.48
13.96
2,000
Mar 16, 2026
13.90
14.50
13.90
14.50
13.97
300
Mar 13, 2026
14.75
14.75
14.75
14.75
14.22
200
Mar 12, 2026
13.45
14.65
13.45
14.65
14.12
2,200
Mar 11, 2026
14.30
14.30
14.30
14.30
13.78
100
Mar 10, 2026
13.65
13.80
13.65
13.80
13.30
30,200
Mar 9, 2026
13.45
13.86
13.20
13.86
13.36
5,000
Mar 6, 2026
13.39
13.67
13.39
13.67
13.17
4,000
Mar 5, 2026
13.95
13.95
13.46
13.85
13.35
500
Mar 4, 2026
13.80
13.85
12.85
13.75
13.25
600
Mar 3, 2026
13.75
14.00
13.75
14.00
13.49
1,600
Mar 2, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
14.03
14.60
14.03
14.45
13.93
2,700
Feb 27, 2026
14.88
15.25
14.49
15.00
13.85
96,000
Feb 26, 2026
15.00
15.00
14.92
14.92
13.78
1,600
Feb 25, 2026
14.90
15.19
14.90
15.19
14.02
21,400
Feb 24, 2026
14.11
14.11
14.11
14.11
13.03
13,700
Feb 23, 2026
14.45
14.45
14.25
14.25
13.16
200
Feb 20, 2026
14.40
14.40
14.40
14.40
13.30
-
Feb 19, 2026
14.40
14.40
14.40
14.40
13.30
100
Feb 18, 2026
14.30
14.40
14.30
14.40
13.30
1,200
Feb 17, 2026
14.00
14.30
13.93
14.30
13.20
500
Feb 13, 2026
14.60
14.60
14.60
14.60
13.48
-
Feb 12, 2026
14.60
14.60
14.60
14.60
13.48
700
Feb 11, 2026
15.57
15.57
15.00
15.30
14.13
11,100
Feb 10, 2026
15.44
15.44
15.44
15.44
14.26
-
Feb 9, 2026
15.04
15.44
15.04
15.44
14.26
4,300
Feb 6, 2026
15.06
15.06
15.06
15.06
13.90
-
Feb 5, 2026
15.06
15.06
15.06
15.06
13.90
-
Feb 4, 2026
15.06
15.06
15.06
15.06
13.90
-
Feb 3, 2026
15.06
15.06
15.06
15.06
13.90
400
Feb 2, 2026
14.75
15.10
14.75
15.10
13.94
400
Jan 30, 2026
15.17
15.17
15.17
15.17
14.01
-
Jan 29, 2026
15.17
15.17
15.17
15.17
14.01
-
Jan 28, 2026
15.10
15.17
14.46
15.17
14.01
3,100
Jan 27, 2026
14.99
14.99
14.99
14.99
13.84
1,000
Jan 26, 2026
15.01
15.01
15.01
15.01
13.86
-
Jan 23, 2026
15.00
15.01
14.80
15.01
13.86
2,600
Jan 22, 2026
14.45
15.02
14.45
15.02
13.87
2,500
Jan 21, 2026
15.43
15.43
15.43
15.43
14.25
500
Jan 20, 2026
15.15
15.15
14.63
15.10
13.94
24,500
Jan 16, 2026
15.40
15.40
15.40
15.40
14.22
800
Jan 15, 2026
15.05
15.24
15.05
15.24
14.07
1,100
Jan 14, 2026
15.00
15.19
15.00
15.19
14.02
11,800
Jan 13, 2026
14.85
14.85
14.85
14.85
13.71
900
Jan 12, 2026
14.36
14.36
14.35
14.36
13.26
5,600
Jan 9, 2026
15.08
15.08
15.08
15.08
13.92
600
Jan 8, 2026
15.41
15.41
14.98
14.98
13.83
600
Jan 7, 2026
15.42
15.42
15.42
15.42
14.24
-
Jan 6, 2026
15.35
15.42
15.18
15.42
14.24
1,800
Jan 5, 2026
15.35
15.35
15.35
15.35
14.17
-
Jan 2, 2026
15.35
15.35
15.35
15.35
14.17
600
Dec 31, 2025
14.59
15.20
14.59
15.20
14.03
600
Dec 30, 2025
14.70
15.20
14.70
15.20
14.03
1,500
Dec 29, 2025
15.37
15.37
15.37
15.37
14.19
-
Dec 26, 2025
15.37
15.37
15.37
15.37
14.19
-
Dec 24, 2025
14.84
15.37
14.84
15.37
14.19
2,000
Dec 23, 2025
14.96
15.30
14.96
15.30
14.13
400
Dec 22, 2025
15.20
15.37
15.20
15.37
14.19
500
Dec 19, 2025
15.00
15.00
14.45
15.00
13.85
700
Dec 18, 2025
15.20
15.20
15.20
15.20
14.03
200
Dec 17, 2025
14.80
15.00
14.80
15.00
13.85
800
Dec 16, 2025
14.75
15.00
14.65
15.00
13.85
1,500
Dec 15, 2025
15.33
15.33
15.33
15.33
14.15
-
Dec 12, 2025
15.05
15.33
15.05
15.33
14.15
700
Dec 11, 2025
15.04
15.33
14.92
15.33
14.15
2,500
Dec 10, 2025
15.00
15.30
15.00
15.30
14.13
1,700
Dec 9, 2025
14.75
15.00
14.75
15.00
13.85
600
Dec 8, 2025
14.48
14.48
14.48
14.48
13.37
800
Dec 5, 2025
14.43
14.49
14.35
14.48
13.37
1,200
Dec 4, 2025
14.35
14.35
14.35
14.35
13.25
-
Dec 3, 2025
14.40
14.40
14.35
14.35
13.25
400
Dec 2, 2025
14.19
14.35
14.19
14.30
13.20
1,600
Dec 1, 2025
14.03
14.05
14.03
14.05
12.97
5,300
Nov 28, 2025
13.20
14.03
13.20
13.99
12.92
1,300
Nov 26, 2025
13.78
13.78
13.78
13.78
12.72
-
Nov 25, 2025
13.78
13.78
13.78
13.78
12.72
-
Nov 24, 2025
13.85
13.85
12.51
13.78
12.72
700
Nov 21, 2025
14.00
14.00
14.00
14.00
12.93
-
Nov 20, 2025
14.25
14.25
13.50
14.00
12.93
3,000
Nov 19, 2025
11.76
13.55
11.76
13.55
12.51
1,400
Nov 18, 2025
13.08
13.15
13.00
13.11
12.10
7,400
Nov 17, 2025
13.20
13.20
13.20
13.20
12.19
600
Nov 14, 2025
13.00
13.30
13.00
13.30
12.28
700
Nov 13, 2025
13.10
13.10
13.10
13.10
12.10
300
Nov 12, 2025
12.94
13.15
12.94
13.15
12.14
700
Nov 11, 2025
13.23
13.60
12.55
13.28
12.26
1,400
Nov 10, 2025
13.00
13.36
13.00
13.36
12.34
1,100
Nov 7, 2025
13.45
13.45
13.45
13.45
12.42
-
Nov 6, 2025
13.45
13.45
13.45
13.45
12.42
-
Nov 5, 2025
12.95
13.45
12.95
13.45
12.42
400
Nov 4, 2025
14.05
14.05
14.05
14.05
12.97
-
