Fortescue Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	21.110	21.230	20.850	21.030	15.704	4,353,274
2023-01-04	20.330	20.970	20.150	20.970	15.659	5,539,269
2023-01-03	20.720	20.740	20.065	20.400	15.234	3,650,945
2022-12-30	20.850	20.950	20.480	20.510	15.316	3,496,261
2022-12-29	20.720	20.890	20.590	20.660	15.428	3,033,623
2022-12-28	20.720	20.975	20.670	20.830	15.555	3,663,870
2022-12-23	20.310	20.590	20.260	20.570	15.361	2,695,436
2022-12-22	20.840	20.970	20.640	20.700	15.458	4,658,070
2022-12-21	20.510	20.540	20.160	20.530	15.331	5,803,821
2022-12-20	20.230	20.360	19.930	19.930	14.883	5,537,653
2022-12-19	20.110	20.480	19.980	20.230	15.107	4,104,026
2022-12-16	20.260	20.730	20.120	20.130	15.032	14,917,388
2022-12-15	20.170	20.530	20.140	20.410	15.241	7,105,189
2022-12-14	20.480	20.575	19.835	20.460	15.279	9,690,188
2022-12-13	21.050	21.075	20.090	20.230	15.107	10,552,585
2022-12-12	21.120	21.170	20.960	21.120	15.772	5,343,842
2022-12-09	21.110	21.610	21.110	21.390	15.973	10,531,385
2022-12-08	20.800	21.100	20.710	20.800	15.533	7,009,771
2022-12-07	20.850	21.360	20.830	21.170	15.809	10,671,162
2022-12-06	20.520	21.130	20.510	20.700	15.458	5,862,840
2022-12-05	20.100	21.350	20.030	21.030	15.704	14,616,256
2022-12-02	19.840	20.130	19.560	19.680	14.696	7,650,119
2022-12-01	19.870	20.030	19.760	19.960	14.905	6,608,181
2022-11-30	19.500	19.790	19.380	19.380	14.472	17,525,502
2022-11-29	18.910	19.890	18.900	19.460	14.532	10,435,086
2022-11-28	18.800	19.130	18.770	19.040	14.218	5,729,989
2022-11-25	19.260	19.310	18.940	18.940	14.144	5,096,288
2022-11-24	19.300	19.415	19.120	19.170	14.315	5,259,758
2022-11-23	19.410	19.430	19.020	19.070	14.241	5,374,991
2022-11-22	19.000	19.440	18.960	19.200	14.338	7,499,287
2022-11-21	19.710	19.710	18.940	19.210	14.345	9,955,400
2022-11-18	19.790	20.035	19.410	19.960	14.905	12,548,131
2022-11-17	19.730	19.960	19.370	19.500	14.562	9,443,935
2022-11-16	19.470	19.850	19.440	19.850	14.823	9,991,856
2022-11-15	19.200	19.480	19.020	19.400	14.487	11,307,516
2022-11-14	19.170	19.640	19.030	19.550	14.599	22,718,291
2022-11-11	17.350	17.760	17.320	17.760	13.262	12,693,458
2022-11-10	16.730	16.890	16.640	16.780	12.531	7,483,947
2022-11-09	17.000	17.170	16.880	17.120	12.784	10,292,563
2022-11-08	16.740	16.850	16.360	16.630	12.419	6,568,534
2022-11-07	16.530	16.640	16.130	16.640	12.426	14,888,677
2022-11-04	15.230	15.920	15.220	15.870	11.851	9,712,538
2022-11-03	15.190	15.490	15.150	15.280	11.410	7,636,417
2022-11-02	15.710	15.760	15.435	15.730	11.746	9,487,652
2022-11-01	14.870	15.500	14.840	15.500	11.575	10,018,283
2022-10-31	14.640	14.960	14.500	14.700	10.977	14,511,038
2022-10-28	15.610	15.680	14.660	14.760	11.022	21,689,687
2022-10-27	16.300	16.360	16.060	16.070	12.000	6,422,683
2022-10-26	16.350	16.430	16.080	16.130	12.045	8,775,596
2022-10-25	16.600	16.760	16.230	16.260	12.142	7,013,235
2022-10-24	17.000	17.090	16.645	16.770	12.523	6,797,907
2022-10-21	16.660	16.710	16.360	16.360	12.217	7,069,102
2022-10-20	17.000	17.130	16.520	16.520	12.336	8,216,197
2022-10-19	17.100	17.380	16.990	17.210	12.852	5,489,973
2022-10-18	17.190	17.240	16.790	17.070	12.747	5,725,262
2022-10-17	16.630	16.920	16.520	16.910	12.628	7,856,164
2022-10-14	17.200	17.320	17.025	17.110	12.777	4,833,104
2022-10-13	16.790	17.200	16.630	16.990	12.687	7,541,927
2022-10-12	17.060	17.120	16.650	16.760	12.516	8,432,671
2022-10-11	17.850	17.915	17.200	17.240	12.874	7,836,236

← NewerPage 17 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.