Fortescue Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 24.490 | 24.550 | 24.290 | 24.370 | 20.612 | 3,681,847 |
| 2024-06-06 | 24.330 | 24.400 | 24.060 | 24.060 | 20.350 | 5,155,113 |
| 2024-06-05 | 24.340 | 24.350 | 23.960 | 24.120 | 20.401 | 7,145,998 |
| 2024-06-04 | 24.380 | 24.510 | 24.160 | 24.320 | 20.570 | 5,786,241 |
| 2024-06-03 | 24.910 | 25.130 | 24.525 | 24.780 | 20.959 | 4,747,250 |
| 2024-05-31 | 24.770 | 24.870 | 24.250 | 24.740 | 20.925 | 11,546,424 |
| 2024-05-30 | 25.530 | 25.670 | 24.640 | 24.780 | 20.959 | 5,695,234 |
| 2024-05-29 | 25.790 | 26.110 | 25.570 | 25.570 | 21.627 | 6,517,468 |
| 2024-05-28 | 26.620 | 26.660 | 26.400 | 26.510 | 22.422 | 2,577,397 |
| 2024-05-27 | 26.850 | 26.890 | 26.480 | 26.510 | 22.422 | 1,587,657 |
| 2024-05-24 | 26.700 | 26.820 | 26.480 | 26.770 | 22.642 | 3,059,452 |
| 2024-05-23 | 27.070 | 27.120 | 26.780 | 26.990 | 22.828 | 4,269,922 |
| 2024-05-22 | 27.640 | 27.670 | 27.150 | 27.300 | 23.090 | 3,734,666 |
| 2024-05-21 | 27.240 | 27.250 | 26.880 | 27.010 | 22.845 | 3,547,994 |
| 2024-05-20 | 27.330 | 27.500 | 27.160 | 27.240 | 23.040 | 3,521,924 |
| 2024-05-17 | 26.760 | 27.220 | 26.610 | 26.940 | 22.786 | 6,725,019 |
| 2024-05-16 | 26.320 | 26.610 | 26.100 | 26.610 | 22.507 | 4,939,510 |
| 2024-05-15 | 26.070 | 26.440 | 25.850 | 26.030 | 22.016 | 3,205,720 |
| 2024-05-14 | 25.960 | 26.130 | 25.810 | 25.810 | 21.830 | 4,768,874 |
| 2024-05-13 | 26.230 | 26.320 | 25.890 | 26.050 | 22.033 | 3,028,486 |
| 2024-05-10 | 26.600 | 26.640 | 26.190 | 26.210 | 22.168 | 2,444,898 |
| 2024-05-09 | 26.410 | 26.650 | 26.330 | 26.410 | 22.338 | 2,889,146 |
| 2024-05-08 | 26.840 | 26.880 | 26.470 | 26.640 | 22.532 | 3,673,722 |
| 2024-05-07 | 26.790 | 26.790 | 26.440 | 26.780 | 22.651 | 3,986,277 |
| 2024-05-06 | 25.920 | 26.320 | 25.830 | 26.320 | 22.261 | 3,931,289 |
| 2024-05-03 | 25.720 | 25.860 | 25.630 | 25.660 | 21.703 | 3,012,886 |
| 2024-05-02 | 25.380 | 25.620 | 25.240 | 25.570 | 21.627 | 3,432,224 |
| 2024-05-01 | 25.730 | 25.730 | 25.310 | 25.320 | 21.416 | 4,020,941 |
| 2024-04-30 | 25.800 | 26.220 | 25.785 | 26.050 | 22.033 | 4,828,625 |
| 2024-04-29 | 25.640 | 25.730 | 25.340 | 25.670 | 21.712 | 4,525,619 |
| 2024-04-26 | 25.090 | 25.590 | 24.820 | 25.590 | 21.644 | 7,212,413 |
| 2024-04-24 | 24.210 | 24.880 | 24.130 | 24.760 | 20.942 | 7,785,235 |
| 2024-04-23 | 24.900 | 25.010 | 24.540 | 24.600 | 20.807 | 4,504,617 |
| 2024-04-22 | 24.850 | 24.980 | 24.630 | 24.790 | 20.967 | 3,997,063 |
| 2024-04-19 | 24.880 | 25.025 | 24.040 | 24.600 | 20.807 | 8,616,440 |
| 2024-04-18 | 25.300 | 25.410 | 24.960 | 25.100 | 21.230 | 9,211,508 |
| 2024-04-17 | 24.850 | 25.150 | 24.640 | 25.000 | 21.145 | 5,336,411 |
| 2024-04-16 | 25.600 | 25.670 | 24.990 | 25.030 | 21.170 | 4,614,015 |
| 2024-04-15 | 25.960 | 25.970 | 25.420 | 25.740 | 21.771 | 4,543,792 |
| 2024-04-12 | 25.600 | 25.750 | 25.200 | 25.750 | 21.779 | 2,945,257 |
| 2024-04-11 | 25.390 | 25.960 | 25.390 | 25.780 | 21.805 | 4,986,902 |
| 2024-04-10 | 25.460 | 25.790 | 25.400 | 25.740 | 21.771 | 5,013,166 |
| 2024-04-09 | 25.800 | 25.850 | 25.220 | 25.260 | 21.365 | 5,948,065 |
| 2024-04-08 | 24.730 | 25.140 | 24.420 | 24.860 | 21.027 | 5,357,401 |
| 2024-04-05 | 24.620 | 24.945 | 24.580 | 24.780 | 20.959 | 4,864,066 |
| 2024-04-04 | 25.060 | 25.090 | 24.710 | 24.950 | 21.103 | 5,385,940 |
| 2024-04-03 | 25.320 | 25.550 | 25.090 | 25.190 | 21.306 | 4,555,221 |
| 2024-04-02 | 26.000 | 26.140 | 25.320 | 25.420 | 21.500 | 5,169,375 |
| 2024-03-28 | 25.580 | 25.780 | 25.390 | 25.700 | 21.737 | 5,570,117 |
| 2024-03-27 | 24.900 | 25.360 | 24.840 | 25.190 | 21.306 | 4,870,299 |
| 2024-03-26 | 25.450 | 25.840 | 25.010 | 25.200 | 21.314 | 4,815,858 |
| 2024-03-25 | 24.970 | 25.960 | 24.800 | 25.500 | 21.568 | 6,257,920 |
| 2024-03-22 | 25.210 | 25.350 | 24.630 | 24.640 | 20.841 | 6,087,042 |
| 2024-03-21 | 25.050 | 25.260 | 24.680 | 25.170 | 21.289 | 5,860,565 |
| 2024-03-20 | 24.610 | 25.090 | 24.560 | 24.750 | 20.934 | 6,499,963 |
| 2024-03-19 | 24.030 | 24.580 | 23.780 | 24.540 | 20.756 | 7,405,330 |
| 2024-03-18 | 23.910 | 23.920 | 23.430 | 23.690 | 20.037 | 6,299,064 |
| 2024-03-15 | 23.950 | 24.040 | 23.650 | 23.960 | 20.265 | 17,621,544 |
| 2024-03-14 | 24.750 | 24.780 | 24.500 | 24.530 | 20.747 | 7,866,591 |
| 2024-03-13 | 24.700 | 24.855 | 24.390 | 24.500 | 20.722 | 8,585,126 |
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.