S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

FSUMF Fortescue Ltd (QX)

15.48

-0.07 (-0.45%)

Jun 14 2024 - Closed

Delayed by 15 minutes

FSUMF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	15.48	-0.07	-0.45%	15.51	15.51	14.90	2,804
Jun 13 2024	15.55	-0.01	-0.03%	15.55	15.55	15.55	2,038
Jun 12 2024	15.555	-0.05	-0.29%	15.555	15.555	15.555	28,765
Jun 11 2024	15.60	-0.40	-2.53%	15.50	15.60	15.45	10,615
Jun 10 2024	16.005	-0.10	-0.59%	16.005	16.005	16.005	559
Jun 07 2024	16.10	-0.05	-0.31%	15.19	16.10	15.19	8,023
Jun 06 2024	16.15	0.03	0.19%	15.30	16.15	15.30	6,464
Jun 05 2024	16.12	0.12	0.75%	16.044	16.12	16.00	54,100
Jun 04 2024	16.00	-0.55	-3.32%	16.00	16.00	16.00	415
Jun 03 2024	16.55	0.06	0.36%	16.50	16.55	16.50	1,497
May 31 2024	16.49	-0.38	-2.25%	16.65	16.65	16.38	3,350
May 30 2024	16.87	0.00	0.00%	16.87	16.87	16.87	0
May 29 2024	16.87	-1.03	-5.75%	17.08	17.35	16.77	6,560
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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