Fortescue Metals Group Limited
FSUMFOTCBasic Materials● Active
$14.39
$-0.46(-3.10%)
Market Cap$44.3B
P/E Ratio—
52W High$16.6
52W Low$9.36
Fortescue Metals Group Limited（FSUMF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fsumf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.90
Dec 27, 2023
-29.1% from here
5-Year Low5Y
$8.45
Apr 7, 2025
+66.9% from low
IPO Priceadj.
$11.96
Jun 24, 2008
+17.9% since IPO
1 Year Ago
$10.55
Jun 9, 2025
+33.6% in 1Y
5 Years Ago
$17.56
Jun 9, 2021
-19.7% in 5Y
10 Years Ago
$2.37
Jun 9, 2016
+494.9% in 10Y
Historical Price Data · FSUMF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.35 | $15.05 | $14.35 | $14.85 | $14.85 | 3K | +3.48% |
| Jun 5, 2026 | $15.20 | $15.20 | $14.50 | $15.00 | $15.00 | 20K | -1.32% |
| Jun 4, 2026 | $15.11 | $15.11 | $14.94 | $14.94 | $14.94 | 1K | -1.13% |
| Jun 3, 2026 | $15.30 | $15.30 | $15.26 | $15.26 | $15.26 | 1K | -0.26% |
| Jun 2, 2026 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0K | +0.00% |
| Jun 1, 2026 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0K | +0.00% |
| May 29, 2026 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0K | +0.00% |
| May 28, 2026 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 1K | +0.00% |
| May 27, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0K | +0.00% |
| May 26, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 2K | +0.00% |
| May 22, 2026 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 1K | +0.00% |
| May 21, 2026 | $16.25 | $16.25 | $15.60 | $16.25 | $16.25 | 0K | +0.00% |
| May 20, 2026 | $15.36 | $16.20 | $15.36 | $16.15 | $16.15 | 2K | +5.14% |
| May 19, 2026 | $15.72 | $16.20 | $15.72 | $16.20 | $16.20 | 2K | +3.05% |
| May 18, 2026 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0K | +0.00% |
| May 15, 2026 | $15.83 | $16.56 | $15.83 | $16.56 | $16.56 | 1K | +4.61% |
| May 14, 2026 | $15.10 | $16.60 | $15.10 | $16.60 | $16.60 | 2K | +9.93% |
| May 13, 2026 | $15.90 | $16.40 | $15.90 | $16.40 | $16.40 | 1K | +3.14% |
| May 12, 2026 | $15.90 | $15.90 | $14.33 | $15.85 | $15.85 | 16K | -0.31% |
| May 11, 2026 | $15.50 | $15.53 | $15.00 | $15.00 | $15.00 | 22K | -3.23% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FSUMF
Jan 1 → Dec 31 · 6 years2026-3.3%$15.35 → $14.85
-3.3%
2025+32.2%$11.50 → $15.20
+32.2%
2024-40.0%$19.18 → $11.50
-40.0%
2023+42.9%$13.60 → $19.44
+42.9%
2022+1.2%$13.54 → $13.70
+1.2%
2021-20.6%$17.56 → $13.95
-20.6%
Best Year2023 · +42.9%
Worst Year2024 · -40.0%
Positive Years3 / 6
Avg Annual Return+2.1%
6Y Total Return-15.4%
6Y CAGR~-2.8% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in FSUMF?
If you invested $1,000 in FSUMF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,949
Total Return+494.9%
CAGR~+19.5% / yr
Profit+$4,949
Based on Jun 9, 2016 · $2.37Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fortescue Metals Group Limited（FSUMF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $14.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FSUMF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FSUMF 历史股价FMP 日线复权 OHLCV