Fortescue Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	25.000	25.090	24.540	24.750	20.934	8,032,037
2024-03-11	25.550	25.660	25.000	25.040	21.179	5,920,210
2024-03-08	26.250	26.300	25.745	25.960	21.957	6,691,464
2024-03-07	26.300	26.560	25.950	26.040	22.025	6,592,548
2024-03-06	25.630	25.920	25.480	25.750	21.779	6,984,693
2024-03-05	25.850	26.240	25.685	25.840	21.855	7,528,096
2024-03-04	26.370	26.440	25.230	25.360	21.449	7,109,251
2024-03-01	25.980	26.260	25.700	26.210	22.168	6,369,431
2024-02-29	25.680	26.050	25.250	25.930	21.932	13,445,972
2024-02-28	26.920	27.030	25.980	26.000	21.991	8,597,757
2024-02-27	27.800	27.800	27.080	27.520	22.363	8,666,825
2024-02-26	28.340	28.540	27.570	27.850	22.631	6,380,733
2024-02-23	28.100	28.400	27.660	28.210	22.924	4,938,515
2024-02-22	27.300	28.110	27.260	27.830	22.615	7,453,705
2024-02-21	27.520	27.640	26.770	27.250	22.144	9,138,515
2024-02-20	28.270	28.510	27.750	28.210	22.924	4,713,153
2024-02-19	28.710	28.970	28.400	28.400	23.078	3,094,179
2024-02-16	28.430	28.610	28.170	28.400	23.078	5,883,957
2024-02-15	27.660	28.110	27.660	28.080	22.818	3,931,481
2024-02-14	27.780	27.860	27.320	27.690	22.501	7,246,910
2024-02-13	28.650	28.770	28.180	28.280	22.981	3,754,828
2024-02-12	28.320	28.570	28.240	28.490	23.151	2,151,880
2024-02-09	28.610	28.780	28.260	28.260	22.964	3,659,433
2024-02-08	28.440	28.640	28.240	28.480	23.143	3,669,622
2024-02-07	28.250	28.690	28.230	28.330	23.021	4,069,804
2024-02-06	28.260	28.440	27.900	28.050	22.794	8,221,088
2024-02-05	29.300	29.370	28.890	28.900	23.484	3,644,645
2024-02-02	29.730	29.950	29.500	29.730	24.159	5,139,994
2024-02-01	29.820	29.820	29.445	29.500	23.972	4,019,894
2024-01-31	29.760	29.880	29.270	29.880	24.281	7,012,496
2024-01-30	29.500	29.750	29.380	29.700	24.134	4,378,634
2024-01-29	29.320	29.380	28.830	29.250	23.769	5,206,681
2024-01-25	29.210	29.220	28.690	28.970	23.541	4,803,591
2024-01-24	28.550	28.990	28.350	28.390	23.070	3,926,882
2024-01-23	28.010	28.250	27.750	28.050	22.794	3,792,716
2024-01-22	27.450	27.830	27.400	27.830	22.615	4,709,594
2024-01-19	27.490	27.620	27.320	27.580	22.412	7,016,510
2024-01-18	26.550	27.060	26.460	27.050	21.981	5,591,893
2024-01-17	26.700	27.010	26.690	26.780	21.762	4,244,423
2024-01-16	27.050	27.230	26.580	26.650	21.656	4,894,826
2024-01-15	27.300	27.340	26.980	27.255	22.148	837,090
2024-01-12	26.950	27.370	26.870	27.370	22.241	3,902,363
2024-01-11	27.500	27.530	27.040	27.040	21.973	5,787,739
2024-01-10	27.660	27.725	27.420	27.560	22.395	4,228,450
2024-01-09	28.110	28.300	27.950	28.060	22.802	3,721,448
2024-01-08	28.150	28.330	27.610	27.750	22.550	4,586,518
2024-01-05	29.030	29.090	28.170	28.190	22.907	3,952,577
2024-01-04	28.840	29.075	28.800	28.930	23.509	3,474,811
2024-01-03	29.040	29.090	28.780	28.840	23.436	4,235,686
2024-01-02	28.920	29.480	28.920	29.390	23.883	2,801,093
2023-12-29	29.000	29.030	28.800	29.020	23.582	3,379,042
2023-12-28	28.750	29.150	28.680	29.140	23.679	3,125,301
2023-12-27	28.560	28.730	28.360	28.550	23.200	2,494,737
2023-12-22	28.120	28.410	28.120	28.350	23.037	10,591,623
2023-12-21	27.660	28.050	27.510	28.030	22.777	4,993,185
2023-12-20	28.130	28.160	27.820	27.880	22.655	5,944,853
2023-12-19	27.890	28.200	27.810	28.090	22.826	3,503,726
2023-12-18	27.540	27.920	27.520	27.790	22.582	3,629,704
2023-12-15	27.540	28.220	27.510	27.850	22.631	15,476,882
2023-12-14	27.070	27.460	26.850	27.460	22.314	8,145,766

← NewerPage 12 of 22 · 1,268 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.