Fortescue Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	22.040	22.490	21.940	22.490	17.375	9,404,286
2023-03-30	21.600	21.690	21.330	21.610	16.695	6,140,888
2023-03-29	20.780	21.160	20.690	21.160	16.348	5,066,857
2023-03-28	20.720	20.850	20.450	20.560	15.884	4,977,110
2023-03-27	20.500	20.540	20.260	20.320	15.699	3,844,868
2023-03-24	20.260	20.670	20.210	20.320	15.699	5,763,975
2023-03-23	20.870	20.870	20.130	20.330	15.707	7,655,900
2023-03-22	20.990	21.270	20.905	21.030	16.247	7,058,064
2023-03-21	21.200	21.280	20.750	20.770	16.046	5,008,108
2023-03-20	21.270	21.470	20.800	20.800	16.070	6,197,202
2023-03-17	21.250	21.580	21.140	21.420	16.549	24,071,984
2023-03-16	21.040	21.240	20.830	21.040	16.255	10,913,366
2023-03-15	21.510	21.840	21.510	21.730	16.788	6,363,433
2023-03-14	21.490	21.610	21.310	21.450	16.572	8,108,710
2023-03-13	21.410	21.950	21.300	21.760	16.811	6,348,479
2023-03-10	22.020	22.030	21.350	21.510	16.618	7,221,179
2023-03-09	22.350	22.350	21.920	22.110	17.082	5,496,280
2023-03-08	22.220	22.470	22.010	22.200	17.151	6,901,621
2023-03-07	22.270	22.570	21.910	22.520	17.398	7,691,214
2023-03-06	22.670	22.790	21.960	22.200	17.151	9,805,706
2023-03-03	23.050	23.220	22.670	22.760	17.584	7,573,833
2023-03-02	22.500	23.060	22.420	23.060	17.816	12,857,425
2023-03-01	21.450	22.140	21.430	22.120	17.089	7,532,025
2023-02-28	21.210	21.580	21.190	21.400	16.533	10,728,390
2023-02-27	20.620	21.320	20.600	20.810	16.077	9,066,972
2023-02-24	22.960	23.040	22.230	22.440	16.757	6,453,417
2023-02-23	22.620	22.955	22.200	22.830	17.048	6,258,335
2023-02-22	23.130	23.180	22.730	22.890	17.093	5,922,607
2023-02-21	22.670	23.325	22.650	23.300	17.399	11,579,913
2023-02-20	22.470	22.620	22.250	22.580	16.862	4,057,105
2023-02-17	22.300	22.620	22.190	22.260	16.623	8,684,040
2023-02-16	21.750	22.330	21.750	22.320	16.668	6,703,767
2023-02-15	22.400	22.400	21.510	22.000	16.429	8,885,299
2023-02-14	22.200	22.350	21.985	22.180	16.563	4,895,343
2023-02-13	22.270	22.270	21.890	22.140	16.533	4,624,550
2023-02-10	22.470	22.620	21.980	22.000	16.429	5,326,133
2023-02-09	22.450	22.795	22.340	22.520	16.817	6,022,595
2023-02-08	22.150	22.480	22.140	22.480	16.787	5,138,633
2023-02-07	21.900	22.320	21.720	22.050	16.466	5,521,691
2023-02-06	22.130	22.330	21.800	21.960	16.399	5,036,502
2023-02-03	21.750	22.010	21.660	21.950	16.391	8,013,890
2023-02-02	22.400	22.420	22.110	22.240	16.608	5,573,971
2023-02-01	22.550	22.625	22.300	22.330	16.675	4,907,968
2023-01-31	22.150	22.550	22.130	22.240	16.608	7,027,190
2023-01-30	22.450	22.480	21.910	22.190	16.571	5,450,433
2023-01-27	22.800	23.250	22.360	22.490	16.795	7,142,886
2023-01-25	22.680	22.700	22.310	22.480	16.787	4,900,403
2023-01-24	22.430	22.620	22.390	22.510	16.809	3,641,378
2023-01-23	22.660	22.770	22.340	22.380	16.712	3,445,405
2023-01-20	22.650	22.770	22.380	22.600	16.877	9,915,965
2023-01-19	22.140	22.600	21.950	22.580	16.862	4,760,054
2023-01-18	22.060	22.280	21.940	22.200	16.578	4,422,478
2023-01-17	22.050	22.090	21.630	22.030	16.451	8,970,130
2023-01-16	22.730	22.770	22.040	22.330	16.675	6,177,665
2023-01-13	22.990	23.120	22.780	22.800	17.026	6,804,593
2023-01-12	22.460	22.920	22.420	22.920	17.116	8,136,490
2023-01-11	22.000	22.390	21.930	22.300	16.653	7,217,353
2023-01-10	21.500	21.810	21.300	21.770	16.257	6,219,053
2023-01-09	21.880	22.150	21.430	21.630	16.152	6,269,717
2023-01-06	21.150	21.950	21.120	21.800	16.279	8,992,219

← NewerPage 16 of 22 · 1,269 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.