Fortescue Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	20.860	20.900	20.610	20.610	16.748	5,874,592
2023-09-19	21.000	21.140	20.870	20.970	17.040	4,216,946
2023-09-18	21.250	21.390	21.110	21.200	17.227	4,589,108
2023-09-15	21.000	21.370	20.950	21.220	17.244	12,156,205
2023-09-14	19.970	20.605	19.850	20.410	16.585	9,202,529
2023-09-13	19.710	19.890	19.550	19.600	15.927	5,104,258
2023-09-12	19.770	19.990	19.710	19.960	16.220	6,019,970
2023-09-11	19.600	19.750	19.280	19.630	15.952	6,685,581
2023-09-08	19.500	19.680	19.360	19.400	15.765	8,164,026
2023-09-07	20.230	20.360	19.870	19.870	16.147	9,242,058
2023-09-06	19.940	20.360	19.850	20.340	16.528	8,741,200
2023-09-05	20.020	20.110	19.730	20.050	16.293	4,912,783
2023-09-04	19.410	20.200	19.400	20.200	16.415	9,829,359
2023-09-01	20.900	20.990	20.230	20.300	15.683	16,953,990
2023-08-31	21.490	21.540	21.155	21.430	16.556	12,858,930
2023-08-30	20.720	21.440	20.665	21.420	16.549	9,225,118
2023-08-29	19.800	20.500	19.770	20.500	15.838	11,645,565
2023-08-28	20.500	20.580	19.665	19.870	15.351	13,690,823
2023-08-25	20.600	20.940	20.530	20.930	16.170	4,961,618
2023-08-24	21.170	21.330	20.860	21.060	16.270	8,754,391
2023-08-23	20.690	21.150	20.550	21.020	16.240	6,888,859
2023-08-22	20.310	20.540	20.280	20.500	15.838	3,533,009
2023-08-21	20.210	20.590	20.210	20.420	15.776	6,289,342
2023-08-18	20.480	20.600	20.330	20.330	15.707	7,593,628
2023-08-17	20.130	20.170	19.740	20.130	15.552	7,984,546
2023-08-16	20.500	20.670	20.190	20.190	15.598	7,237,164
2023-08-15	20.720	21.025	20.650	20.820	16.085	4,631,911
2023-08-14	20.980	21.140	20.600	20.620	15.931	6,354,645
2023-08-11	21.300	21.380	20.970	21.000	16.224	5,121,412
2023-08-10	21.210	21.490	21.210	21.470	16.587	4,177,919
2023-08-09	20.980	21.305	20.970	21.180	16.363	3,421,974
2023-08-08	21.500	21.520	21.140	21.140	16.332	5,201,269
2023-08-07	21.160	21.350	21.050	21.050	16.263	4,335,506
2023-08-04	21.510	21.620	21.350	21.390	16.525	5,839,793
2023-08-03	21.230	21.490	21.140	21.280	16.440	6,174,446
2023-08-02	21.680	21.840	21.540	21.550	16.649	4,788,623
2023-08-01	22.010	22.200	21.900	21.980	16.981	5,456,506
2023-07-31	21.600	22.020	21.530	21.680	16.749	7,757,806
2023-07-28	22.120	22.550	21.510	21.680	16.749	10,977,219
2023-07-27	23.650	23.730	22.920	22.920	17.707	7,785,034
2023-07-26	23.370	23.870	23.200	23.730	18.333	6,449,400
2023-07-25	22.800	23.380	22.700	23.200	17.924	8,693,082
2023-07-24	22.440	22.580	22.190	22.190	17.144	4,489,259
2023-07-21	22.580	22.670	22.370	22.540	17.414	5,281,351
2023-07-20	22.240	22.620	22.160	22.590	17.453	4,404,634
2023-07-19	22.800	22.860	22.060	22.290	17.221	5,749,368
2023-07-18	22.490	22.780	22.420	22.710	17.545	5,323,673
2023-07-17	22.830	22.880	22.450	22.490	17.375	3,831,750
2023-07-14	22.720	22.920	22.600	22.790	17.607	7,897,012
2023-07-13	22.230	22.480	22.190	22.480	17.368	5,922,735
2023-07-12	21.950	22.250	21.880	22.190	17.144	5,420,294
2023-07-11	21.540	21.650	21.350	21.650	16.726	4,117,680
2023-07-10	21.780	21.930	21.175	21.230	16.402	5,013,582
2023-07-07	21.510	21.820	21.270	21.670	16.742	4,556,208
2023-07-06	21.830	22.020	21.535	21.750	16.804	6,393,614
2023-07-05	22.120	22.240	22.030	22.130	17.097	3,260,538
2023-07-04	22.600	22.600	22.065	22.080	17.059	4,024,298
2023-07-03	22.270	22.370	22.060	22.270	17.205	4,340,838
2023-06-30	22.150	22.290	21.940	22.180	17.136	7,692,909
2023-06-29	21.860	22.160	21.800	22.110	17.082	6,046,827

← NewerPage 14 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.