Fortescue Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	18.260	18.410	18.180	18.180	15.377	11,007,197
2024-08-30	18.700	18.720	18.210	18.270	15.453	17,108,905
2024-08-29	18.340	18.680	18.300	18.560	15.698	11,787,989
2024-08-28	18.860	18.950	18.120	18.440	15.597	12,867,954
2024-08-27	18.480	18.770	18.350	18.630	15.757	7,156,738
2024-08-26	18.090	18.320	18.060	18.310	15.487	6,367,056
2024-08-23	18.100	18.280	17.970	17.970	15.199	13,824,427
2024-08-22	18.110	18.485	18.100	18.330	15.504	9,659,047
2024-08-21	17.300	18.030	17.130	17.970	15.199	11,215,321
2024-08-20	17.220	17.365	17.095	17.260	14.599	6,207,873
2024-08-19	17.250	17.300	16.980	17.010	14.387	6,018,669
2024-08-16	17.310	17.510	17.000	17.340	14.666	17,183,438
2024-08-15	17.110	17.230	16.810	16.820	14.226	14,804,866
2024-08-14	18.220	18.270	17.255	17.320	14.649	11,490,869
2024-08-13	18.430	18.450	18.160	18.160	15.360	5,308,922
2024-08-12	18.460	18.610	18.220	18.240	15.427	4,896,666
2024-08-09	18.320	18.620	17.940	18.490	15.639	8,802,816
2024-08-08	18.330	18.390	18.080	18.100	15.309	6,626,043
2024-08-07	18.380	18.540	18.330	18.440	15.597	10,689,917
2024-08-06	18.400	18.680	18.340	18.600	15.732	8,476,594
2024-08-05	18.400	18.805	18.260	18.400	15.563	10,470,770
2024-08-02	18.530	18.750	18.440	18.750	15.859	11,601,419
2024-08-01	19.380	19.380	18.910	18.990	16.062	11,084,716
2024-07-31	18.860	18.900	18.440	18.870	15.960	19,961,126
2024-07-30	18.590	18.680	18.260	18.280	15.461	26,133,671
2024-07-29	20.470	20.680	20.280	20.350	17.212	4,740,235
2024-07-26	20.410	20.760	20.260	20.350	17.212	8,943,222
2024-07-25	20.650	20.830	20.020	20.140	17.034	12,930,414
2024-07-24	21.240	21.500	21.070	21.320	18.032	4,655,287
2024-07-23	21.600	21.640	21.150	21.210	17.939	6,034,403
2024-07-22	21.600	21.610	21.250	21.520	18.202	4,547,101
2024-07-19	21.610	21.775	21.480	21.620	18.286	8,611,206
2024-07-18	22.320	22.410	21.980	22.040	18.641	7,125,187
2024-07-17	22.460	22.630	22.340	22.360	18.912	4,768,903
2024-07-16	22.370	22.595	22.210	22.590	19.107	4,024,623
2024-07-15	22.410	22.640	22.220	22.480	19.014	3,959,696
2024-07-12	21.990	22.220	21.870	22.100	18.692	3,834,909
2024-07-11	21.930	22.090	21.580	22.000	18.608	6,316,344
2024-07-10	21.710	21.800	21.510	21.590	18.261	4,393,559
2024-07-09	22.180	22.180	21.690	21.860	18.489	5,521,461
2024-07-08	22.180	22.190	21.800	21.820	18.455	5,031,651
2024-07-05	22.360	22.605	22.300	22.410	18.954	3,681,027
2024-07-04	22.380	22.750	22.260	22.620	19.132	5,814,209
2024-07-03	21.600	21.950	21.540	21.920	18.540	4,338,261
2024-07-02	22.010	22.100	21.515	21.570	18.244	5,503,430
2024-07-01	21.490	21.760	21.320	21.760	18.405	4,543,087
2024-06-28	21.520	21.670	21.300	21.410	18.109	7,000,327
2024-06-27	21.640	21.790	21.400	21.670	18.329	5,142,877
2024-06-26	21.480	21.630	21.020	21.630	18.295	7,309,464
2024-06-25	21.580	21.670	21.220	21.670	18.329	6,196,321
2024-06-24	21.700	21.700	21.020	21.260	17.982	6,845,514
2024-06-21	21.770	21.800	21.340	21.710	18.362	18,790,253
2024-06-20	21.920	22.110	21.820	21.900	18.523	10,108,095
2024-06-19	21.950	22.345	21.710	21.860	18.489	8,766,235
2024-06-18	22.350	22.380	21.650	21.790	18.430	70,212,940
2024-06-17	23.080	23.350	22.940	22.980	19.436	3,814,707
2024-06-14	23.460	23.490	23.035	23.200	19.623	4,486,599
2024-06-13	23.450	23.520	23.180	23.420	19.809	4,735,678
2024-06-12	23.380	23.400	23.210	23.290	19.699	5,252,504
2024-06-11	24.100	24.130	23.560	23.600	19.961	6,407,109

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.4600 AUD
2026-03-02	0.6200 AUD
2025-09-01	0.6000 AUD
2025-02-26	0.5000 AUD
2024-09-04	0.8900 AUD
2024-02-28	1.0800 AUD
2023-09-04	1.0000 AUD
2023-02-27	0.7500 AUD
2022-09-05	1.2100 AUD
2022-02-28	0.8600 AUD
2021-09-06	2.1100 AUD
2021-03-01	1.4700 AUD
2020-08-31	1.0000 AUD
2020-03-02	0.7600 AUD
2019-09-02	0.2400 AUD
2019-05-22	0.6000 AUD
2019-02-28	0.3000 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.