Fortescue Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	26.670	27.080	26.480	26.710	21.705	5,965,663
2023-12-12	26.090	26.420	26.030	26.360	21.420	4,259,806
2023-12-11	25.670	26.070	25.570	25.940	21.079	4,338,877
2023-12-08	25.490	25.800	25.380	25.750	20.925	4,681,066
2023-12-07	25.250	25.560	25.160	25.480	20.705	4,275,395
2023-12-06	25.170	25.260	24.860	25.080	20.380	4,788,014
2023-12-05	25.070	25.100	24.630	25.070	20.372	3,749,993
2023-12-04	25.430	25.630	25.220	25.290	20.551	4,284,386
2023-12-01	24.850	25.200	24.840	25.200	20.478	3,410,960
2023-11-30	24.900	25.270	24.775	24.990	20.307	8,455,232
2023-11-29	24.680	24.875	24.300	24.780	20.136	3,821,524
2023-11-28	24.740	24.930	24.505	24.880	20.218	4,172,815
2023-11-27	24.930	24.970	24.480	24.510	19.917	3,652,738
2023-11-24	24.990	25.360	24.910	25.030	20.340	2,626,626
2023-11-23	25.200	25.390	24.090	24.950	20.275	4,451,553
2023-11-22	25.610	25.780	25.360	25.440	20.673	4,401,362
2023-11-21	25.350	25.810	25.350	25.470	20.697	5,469,551
2023-11-20	25.110	25.355	25.040	25.300	20.559	3,718,203
2023-11-17	25.150	25.450	25.080	25.220	20.494	8,063,421
2023-11-16	25.220	25.290	24.980	25.200	20.478	6,433,935
2023-11-15	25.260	25.380	24.920	25.180	20.461	8,731,661
2023-11-14	23.900	24.450	23.830	24.340	19.779	6,084,184
2023-11-13	23.910	23.950	23.550	23.690	19.251	3,188,412
2023-11-10	23.680	23.790	23.580	23.750	19.299	5,103,903
2023-11-09	23.380	23.500	23.230	23.450	19.056	4,225,287
2023-11-08	23.150	23.170	22.690	23.100	18.771	4,710,577
2023-11-07	23.250	23.390	23.150	23.360	18.983	2,942,053
2023-11-06	23.090	23.250	23.060	23.220	18.869	2,710,105
2023-11-03	23.390	23.470	23.060	23.230	18.877	4,598,296
2023-11-02	23.000	23.250	22.970	23.250	18.893	5,584,529
2023-11-01	22.490	22.890	22.340	22.860	18.576	6,641,388
2023-10-31	22.550	22.680	21.990	22.300	18.121	5,481,902
2023-10-30	22.250	22.430	22.100	22.280	18.105	4,085,888
2023-10-27	22.250	22.370	21.970	22.250	18.081	4,004,171
2023-10-26	21.980	22.210	21.740	22.210	18.048	5,193,333
2023-10-25	21.780	22.040	21.650	22.020	17.894	6,002,974
2023-10-24	20.960	21.350	20.920	21.350	17.349	3,336,091
2023-10-23	21.100	21.230	20.710	20.810	16.910	4,122,285
2023-10-20	21.560	21.700	21.280	21.390	17.382	7,027,710
2023-10-19	21.520	21.950	21.510	21.870	17.772	4,487,744
2023-10-18	21.950	22.030	21.790	21.910	17.804	4,480,436
2023-10-17	21.650	21.890	21.620	21.830	17.739	4,954,576
2023-10-16	21.360	21.540	21.280	21.540	17.504	3,656,277
2023-10-13	21.120	21.470	21.070	21.470	17.447	3,974,294
2023-10-12	21.300	21.440	21.190	21.330	17.333	3,825,899
2023-10-11	21.060	21.280	21.000	21.160	17.195	4,098,026
2023-10-10	20.870	20.975	20.750	20.830	16.927	3,098,692
2023-10-09	21.100	21.220	20.600	20.670	16.797	3,261,562
2023-10-06	21.000	21.160	20.830	21.060	17.114	3,411,429
2023-10-05	20.790	20.830	20.480	20.780	16.886	3,123,114
2023-10-04	20.620	20.880	20.600	20.780	16.886	3,875,229
2023-10-03	20.650	20.810	20.510	20.730	16.845	4,161,004
2023-10-02	20.860	21.060	20.640	21.060	17.114	2,295,181
2023-09-29	21.000	21.080	20.710	20.920	17.000	4,467,989
2023-09-28	20.510	20.730	20.465	20.660	16.788	4,165,460
2023-09-27	20.210	20.550	20.160	20.370	16.553	4,686,637
2023-09-26	20.330	20.470	20.100	20.110	16.342	3,975,122
2023-09-25	20.980	20.990	20.380	20.540	16.691	4,416,002
2023-09-22	20.010	20.850	19.900	20.810	16.910	9,617,080
2023-09-21	20.490	20.750	20.390	20.510	16.667	5,021,130

← NewerPage 13 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.