Fortescue Metals Group Limited ( FSUMF) - Price History
Monthly price history for FSUMF (Fortescue Metals Group Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $15 | $15 |
| May 2026 | $16.25 | $16.25 |
| April 2026 | $13.05 | $13.05 |
| March 2026 | $14.05 | $14.05 |
| February 2026 | $15 | $15 |
| January 2026 | $15.17 | $15.17 |
| December 2025 | $15.20 | $15.20 |
| November 2025 | $13.78 | $13.78 |
| October 2025 | $14.05 | $14.05 |
| September 2025 | $12.45 | $12.45 |
| August 2025 | $12.75 | $12.75 |
| July 2025 | $11.75 | $11.75 |
| June 2025 | $9.99 | $9.99 |
| May 2025 | $10.20 | $10.20 |
| April 2025 | $10.75 | $10.75 |
| March 2025 | $9.80 | $9.80 |
| February 2025 | $10.43 | $10.43 |
| January 2025 | $12.30 | $12.30 |
| December 2024 | $11.50 | $11.50 |
| November 2024 | $12.20 | $12.20 |
| October 2024 | $12.70 | $12.70 |
| September 2024 | $14.09 | $14.09 |
| August 2024 | $12.60 | $12.60 |
| July 2024 | $12.65 | $12.65 |
| June 2024 | $13.95 | $13.95 |
| May 2024 | $16.49 | $16.49 |
| April 2024 | $16.85 | $16.85 |
| March 2024 | $17 | $17 |
| February 2024 | $16.79 | $16.79 |
| January 2024 | $18.27 | $19.42 |
| December 2023 | $18.28 | $19.44 |
| November 2023 | $15.40 | $16.37 |
| October 2023 | $13.26 | $14.10 |
| September 2023 | $12.66 | $13.46 |
| August 2023 | $11.97 | $13.75 |
| July 2023 | $12.76 | $14.66 |
| June 2023 | $12.85 | $14.76 |
| May 2023 | $10.94 | $12.57 |
| April 2023 | $12.02 | $13.80 |
| March 2023 | $12.97 | $14.90 |
| February 2023 | $12.63 | $14.51 |
| January 2023 | $12.85 | $15.51 |
| December 2022 | $11.35 | $13.70 |
| November 2022 | $10.80 | $13.04 |
| October 2022 | $7.78 | $9.39 |
| September 2022 | $9.06 | $10.94 |
| August 2022 | $9.51 | $12.75 |
| July 2022 | $9.53 | $12.78 |
| June 2022 | $8.80 | $11.80 |
| May 2022 | $10.60 | $14.22 |
| April 2022 | $11.28 | $15.13 |
| March 2022 | $11.56 | $15.50 |
| February 2022 | $9.88 | $13.25 |
| January 2022 | $9.87 | $14.11 |
| December 2021 | $9.75 | $13.94 |
| November 2021 | $8.40 | $12.01 |
| October 2021 | $7.40 | $10.58 |
| September 2021 | $7.42 | $10.60 |
| August 2021 | $8.84 | $15.01 |
| July 2021 | $10.72 | $18.21 |
| June 2021 | $10.22 | $17.37 |
| May 2021 | $10.16 | $17.25 |
| April 2021 | $10.27 | $17.44 |
| March 2021 | $9 | $15.29 |
| February 2021 | $10.34 | $19.04 |
| January 2021 | $9.13 | $16.80 |
| December 2020 | $9.80 | $18.05 |
| November 2020 | $7.37 | $13.57 |
| October 2020 | $6.66 | $12.27 |
| September 2020 | $6.19 | $11.40 |
| August 2020 | $6.90 | $12.70 |
| July 2020 | $6.23 | $12.38 |
| June 2020 | $4.81 | $9.56 |
| May 2020 | $4.46 | $8.86 |
| April 2020 | $4.02 | $7.98 |
| March 2020 | $3.03 | $6.01 |
| February 2020 | $2.77 | $6.26 |
| January 2020 | $3.29 | $7.43 |
| December 2019 | $3.34 | $7.55 |
| November 2019 | $2.92 | $6.60 |
| October 2019 | $2.68 | $6.07 |
| September 2019 | $2.61 | $5.90 |
| August 2019 | $2.24 | $5.06 |
| July 2019 | $2.53 | $5.71 |
| June 2019 | $2.80 | $6.32 |
| May 2019 | $2.43 | $5.50 |
| April 2019 | $2.02 | $5.06 |
| March 2019 | $2.02 | $5.06 |
| February 2019 | $1.74 | $4.66 |
| January 2019 | $1.55 | $4.16 |
| December 2018 | $1.12 | $3 |
| November 2018 | $1.10 | $2.95 |
| October 2018 | $1.07 | $2.86 |
| September 2018 | $1.04 | $2.79 |
| August 2018 | $1.07 | $3 |
| July 2018 | $1.14 | $3.19 |
| June 2018 | $1.18 | $3.32 |
| May 2018 | $1.25 | $3.51 |
| April 2018 | $1.23 | $3.46 |
| March 2018 | $1.17 | $3.30 |
| February 2018 | $1.34 | $3.88 |
| January 2018 | $1.40 | $4.05 |
| December 2017 | $1.34 | $3.88 |
| November 2017 | $1.21 | $3.52 |
| October 2017 | $1.24 | $3.60 |
| September 2017 | $1.35 | $3.92 |
| August 2017 | $1.55 | $4.75 |
| July 2017 | $1.50 | $4.58 |
| June 2017 | $1.29 | $3.95 |
| May 2017 | $1.14 | $3.50 |
| April 2017 | $1.32 | $4.04 |
| March 2017 | $1.55 | $4.75 |
| February 2017 | $1.59 | $5.10 |
| January 2017 | $1.56 | $5 |
| December 2016 | $1.32 | $4.24 |
| November 2016 | $1.39 | $4.45 |
| October 2016 | $1.29 | $4.14 |
| September 2016 | $1.20 | $3.84 |
| August 2016 | $1.10 | $3.66 |
| July 2016 | $1.02 | $3.39 |
| June 2016 | $0.80 | $2.64 |
| May 2016 | $0.64 | $2.13 |
| April 2016 | $0.78 | $2.60 |
| March 2016 | $0.60 | $1.98 |
| February 2016 | $0.44 | $1.48 |
| January 2016 | $0.36 | $1.23 |
| December 2015 | $0.40 | $1.34 |
| November 2015 | $0.42 | $1.42 |
| October 2015 | $0.44 | $1.48 |
| September 2015 | $0.38 | $1.29 |
| August 2015 | $0.40 | $1.39 |
| July 2015 | $0.40 | $1.38 |
| June 2015 | $0.43 | $1.49 |
| May 2015 | $0.53 | $1.82 |
| April 2015 | $0.53 | $1.82 |
| March 2015 | $0.43 | $1.48 |
| February 2015 | $0.56 | $1.95 |
| January 2015 | $0.54 | $1.87 |
| December 2014 | $0.63 | $2.20 |
| November 2014 | $0.71 | $2.48 |
| October 2014 | $0.88 | $3.07 |
| September 2014 | $0.88 | $3.07 |
| August 2014 | $1.07 | $3.84 |
| July 2014 | $1.28 | $4.60 |
| June 2014 | $1.16 | $4.15 |
| May 2014 | $1.16 | $4.17 |
| April 2014 | $1.30 | $4.66 |
| March 2014 | $1.35 | $4.83 |
| February 2014 | $1.36 | $4.88 |
| January 2014 | $1.24 | $4.54 |
| December 2013 | $1.40 | $5.15 |
| November 2013 | $1.39 | $5.12 |
| October 2013 | $1.35 | $4.96 |
| September 2013 | $1.20 | $4.40 |
| August 2013 | $1.01 | $3.80 |
| July 2013 | $0.87 | $3.27 |
| June 2013 | $0.75 | $2.84 |
| May 2013 | $0.84 | $3.16 |
| April 2013 | $0.95 | $3.57 |
| March 2013 | $1.10 | $4.15 |
| February 2013 | $1.26 | $4.75 |
| January 2013 | $1.30 | $4.90 |
| December 2012 | $1.29 | $4.87 |
| November 2012 | $1.08 | $4.06 |
| October 2012 | $1.14 | $4.28 |
| September 2012 | $0.97 | $3.66 |
| August 2012 | $0.96 | $3.60 |
| July 2012 | $1.14 | $4.33 |
| June 2012 | $1.35 | $5.13 |
| May 2012 | $1.17 | $4.47 |
| April 2012 | $1.53 | $5.83 |
| March 2012 | $1.58 | $6.01 |
| February 2012 | $1.56 | $5.98 |
| January 2012 | $1.42 | $5.44 |
| December 2011 | $1.13 | $4.35 |
| November 2011 | $1.26 | $4.83 |
| October 2011 | $1.32 | $5.07 |
| September 2011 | $1.10 | $4.20 |
| August 2011 | $1.70 | $6.56 |
| July 2011 | $1.79 | $6.91 |
| June 2011 | $1.77 | $6.84 |
| May 2011 | $1.80 | $6.93 |
| April 2011 | $1.76 | $6.78 |
| March 2011 | $1.71 | $6.59 |
| February 2011 | $1.74 | $6.74 |
| January 2011 | $1.64 | $6.37 |
| December 2010 | $1.73 | $6.71 |
| November 2010 | $1.57 | $6.08 |
| October 2010 | $1.58 | $6.15 |
| September 2010 | $1.30 | $5.06 |
| August 2010 | $1.06 | $4.11 |
| July 2010 | $0.98 | $3.81 |
| June 2010 | $0.89 | $3.44 |
| May 2010 | $0.88 | $3.43 |
| April 2010 | $1.07 | $4.15 |
| March 2010 | $1.17 | $4.55 |
| February 2010 | $1.07 | $4.15 |
| January 2010 | $1.02 | $3.95 |
| December 2009 | $1 | $3.88 |
| November 2009 | $0.97 | $3.77 |
| October 2009 | $0.84 | $3.26 |
| September 2009 | $0.82 | $3.19 |
| August 2009 | $0.94 | $3.65 |
| July 2009 | $0.91 | $3.54 |
| June 2009 | $0.77 | $3 |
| May 2009 | $0.54 | $2.10 |
| April 2009 | $0.45 | $1.75 |
| March 2009 | $0.47 | $1.82 |
| February 2009 | $0.46 | $1.80 |
| January 2009 | $0.30 | $1.17 |
| December 2008 | $0.34 | $1.34 |
| November 2008 | $0.36 | $1.39 |
| October 2008 | $0.54 | $2.10 |
| September 2008 | $1.08 | $4.20 |
| August 2008 | $1.73 | $6.70 |
| July 2008 | $2.11 | $8.20 |
| June 2008 | $3.03 | $11.76 |
| May 2008 | $2.69 | $10.45 |
| April 2008 | $1.78 | $6.90 |
| March 2008 | $1.57 | $6.10 |
| February 2008 | $1.88 | $7.30 |
| January 2008 | $1.47 | $5.70 |
| December 2007 | $1.86 | $7.20 |
| November 2007 | $12.63 | $49 |
| October 2007 | $12.21 | $47.35 |
| September 2007 | $11 | $42.65 |
| August 2007 | $6.52 | $25.30 |
| July 2007 | $7.21 | $27.95 |
| June 2007 | $7.48 | $29 |
| May 2007 | $8.17 | $31.70 |
| April 2007 | $4.85 | $18.80 |
| March 2007 | $4.24 | $16.45 |
| February 2007 | $3.69 | $14.30 |
| January 2007 | $3.09 | $12 |
| December 2006 | $2.53 | $9.80 |
| November 2006 | $2.22 | $8.60 |
| October 2006 | $1.87 | $7.24 |
| September 2006 | $1.57 | $6.10 |
| August 2006 | $1.93 | $7.50 |
| July 2006 | $2.05 | $7.95 |
| June 2006 | $1.52 | $5.90 |
| May 2006 | $1.50 | $5.80 |
| April 2006 | $1.22 | $4.75 |
| March 2006 | $0.93 | $3.60 |
| February 2006 | $1.12 | $4.35 |
| January 2006 | $1.28 | $4.95 |
| December 2005 | $1.06 | $4.10 |
| November 2005 | $0.99 | $3.85 |
| October 2005 | $0.85 | $3.30 |
| September 2005 | $0.97 | $3.75 |
| August 2005 | $0.61 | $2.37 |
| July 2005 | $0.58 | $2.25 |
| June 2005 | $0.51 | $1.99 |
| May 2005 | $0.49 | $1.90 |
| April 2005 | $0.61 | $2.36 |
| March 2005 | $0.66 | $2.55 |
| February 2005 | $0.90 | $3.50 |
| January 2005 | $0.54 | $2.10 |
| December 2004 | $0.55 | $2.15 |
| November 2004 | $0.67 | $2.60 |
FSUMF
Price: $15
52 week price:
Dividend Yield: 5.57%
5-year range yield:
Forward Dividend Yield: 11.58%
Payout Ratio: 109.78%
Payout Ratio Range:
Dividend Per Share: 1.75 USD
Earnings Per Share: 1.21 USD
P/E Ratio: 11.53
Exchange: OQX
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Market Capitalization: 47.0 billion
Average Dividend Frequency: 3
Years Paying Dividends: 16
DGR3: -24.49%
DGR5: 26.24%
DGR10: 30.00%