Fortescue Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	22.100	22.190	21.860	22.010	17.004	3,586,130
2023-06-27	21.540	21.990	21.320	21.950	16.958	4,254,034
2023-06-26	21.430	21.460	21.120	21.340	16.487	3,844,611
2023-06-23	21.680	21.750	21.280	21.410	16.541	6,278,785
2023-06-22	22.030	22.090	21.490	21.530	16.634	5,063,235
2023-06-21	21.980	22.200	21.850	22.020	17.012	6,561,112
2023-06-20	22.330	22.570	22.270	22.400	17.306	3,183,033
2023-06-19	22.470	22.500	22.135	22.330	17.252	4,356,743
2023-06-16	22.340	22.625	22.170	22.510	17.391	14,423,651
2023-06-15	22.200	22.490	22.070	22.480	17.368	10,571,181
2023-06-14	21.200	21.930	21.090	21.700	16.765	11,261,582
2023-06-13	20.750	20.800	20.410	20.800	16.070	5,584,230
2023-06-09	20.650	20.810	20.450	20.790	16.062	6,141,227
2023-06-08	20.350	20.560	20.255	20.500	15.838	5,109,413
2023-06-07	20.730	20.800	20.150	20.160	15.575	5,708,306
2023-06-06	20.400	20.820	20.180	20.360	15.730	6,371,970
2023-06-05	20.060	20.400	20.030	20.400	15.761	9,858,094
2023-06-02	19.580	19.735	19.240	19.690	15.212	8,012,195
2023-06-01	19.220	19.490	18.910	19.370	14.965	6,132,390
2023-05-31	19.470	19.550	19.160	19.220	14.849	15,631,853
2023-05-30	19.790	20.000	19.730	19.820	15.313	2,634,145
2023-05-29	20.300	20.380	19.810	19.860	15.343	4,477,792
2023-05-26	19.140	19.725	19.120	19.620	15.158	5,695,415
2023-05-25	19.010	19.250	18.950	19.000	14.679	9,937,435
2023-05-24	20.290	20.420	19.620	19.620	15.158	6,861,028
2023-05-23	20.800	20.830	20.430	20.450	15.799	3,745,712
2023-05-22	20.550	20.600	20.370	20.560	15.884	2,597,209
2023-05-19	20.390	20.580	20.320	20.520	15.853	4,431,560
2023-05-18	20.540	20.670	20.330	20.530	15.861	5,088,514
2023-05-17	20.050	20.355	19.920	20.250	15.645	3,784,714
2023-05-16	20.750	20.760	20.230	20.300	15.683	5,012,494
2023-05-15	20.450	20.500	20.160	20.380	15.745	3,896,326
2023-05-12	19.950	20.100	19.870	20.100	15.529	5,310,084
2023-05-11	20.560	20.660	20.125	20.220	15.622	5,740,436
2023-05-10	20.600	20.830	20.520	20.630	15.938	4,292,256
2023-05-09	20.880	21.000	20.570	20.580	15.900	7,420,108
2023-05-08	20.900	20.980	20.420	20.640	15.946	4,565,201
2023-05-05	19.990	20.250	19.820	20.250	15.645	5,435,579
2023-05-04	19.860	20.360	19.860	20.280	15.668	6,153,275
2023-05-03	20.650	20.650	19.930	19.990	15.444	9,923,708
2023-05-02	20.880	21.050	20.690	20.840	16.101	3,959,995
2023-05-01	21.200	21.210	20.810	20.950	16.186	3,179,165
2023-04-28	21.000	21.140	20.700	20.940	16.178	5,990,821
2023-04-27	21.000	21.000	20.730	20.860	16.116	3,623,724
2023-04-26	20.450	20.660	20.060	20.660	15.961	9,002,408
2023-04-24	21.060	21.180	20.350	20.760	16.039	8,872,516
2023-04-21	22.000	22.240	21.390	21.490	16.603	10,072,276
2023-04-20	22.600	22.600	22.260	22.420	17.321	5,410,869
2023-04-19	22.950	23.170	22.480	22.620	17.476	5,949,835
2023-04-18	22.530	22.670	22.250	22.580	17.445	4,529,009
2023-04-17	22.190	22.520	22.070	22.510	17.391	4,580,950
2023-04-14	22.300	22.430	22.000	22.430	17.329	4,724,587
2023-04-13	22.330	22.565	21.965	22.140	17.105	5,538,236
2023-04-12	22.640	22.730	22.460	22.550	17.422	5,476,772
2023-04-11	21.840	22.330	21.780	22.190	17.144	6,031,295
2023-04-06	21.600	21.780	21.435	21.570	16.665	3,877,313
2023-04-05	21.580	21.690	21.430	21.590	16.680	4,065,898
2023-04-04	22.050	22.180	21.690	21.880	16.904	5,031,664
2023-04-03	22.330	22.510	21.870	22.030	17.020	4,926,431
2023-03-31	22.040	22.490	21.940	22.490	17.375	9,404,286

← NewerPage 15 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.