Fortescue Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	17.150	17.750	17.130	17.630	13.165	6,045,005
2022-10-07	17.500	17.575	17.300	17.310	12.926	6,207,020
2022-10-06	17.390	17.680	17.120	17.600	13.143	9,727,758
2022-10-05	17.490	17.670	17.320	17.620	13.158	7,651,895
2022-10-04	17.260	17.410	16.960	17.210	12.852	7,016,279
2022-10-03	17.020	17.210	16.725	16.930	12.643	5,369,824
2022-09-30	16.770	16.950	16.560	16.820	12.560	8,870,267
2022-09-29	16.940	17.050	16.610	16.780	12.531	8,420,988
2022-09-28	16.850	16.980	16.250	16.460	12.292	8,831,591
2022-09-27	16.250	16.820	16.220	16.820	12.560	10,582,441
2022-09-26	16.270	16.380	15.840	15.940	11.903	10,310,847
2022-09-23	16.460	16.900	16.360	16.760	12.516	11,385,660
2022-09-21	16.830	17.130	16.500	16.540	12.351	8,897,395
2022-09-20	17.730	17.730	17.250	17.300	12.919	9,288,093
2022-09-19	17.670	17.840	17.450	17.450	13.031	6,920,125
2022-09-16	17.800	18.030	17.485	17.620	13.158	16,421,651
2022-09-15	17.540	18.090	17.540	17.930	13.389	9,258,537
2022-09-14	17.600	18.030	17.280	17.770	13.270	11,184,838
2022-09-13	18.550	18.650	18.190	18.230	13.613	10,368,429
2022-09-12	18.300	18.540	18.190	18.400	13.740	9,703,294
2022-09-09	17.030	17.810	17.020	17.810	13.300	14,202,841
2022-09-08	16.100	16.820	16.080	16.780	12.531	10,083,538
2022-09-07	16.050	16.180	15.800	16.000	11.948	11,363,535
2022-09-06	16.800	16.870	16.335	16.440	12.277	8,393,529
2022-09-05	16.340	16.450	16.080	16.410	12.254	9,128,381
2022-09-02	17.160	17.440	17.100	17.200	11.941	12,040,292
2022-09-01	18.210	18.330	17.640	17.640	12.246	13,533,090
2022-08-31	18.210	18.700	18.100	18.420	12.788	14,311,755
2022-08-30	19.000	19.360	18.820	18.950	13.156	10,200,497
2022-08-29	19.690	19.850	18.760	18.890	13.114	10,124,069
2022-08-26	19.260	20.050	19.260	19.870	13.794	7,995,973
2022-08-25	19.250	19.380	19.110	19.140	13.287	4,829,342
2022-08-24	19.310	19.600	19.020	19.120	13.274	5,824,666
2022-08-23	19.050	19.290	18.960	19.040	13.218	4,524,694
2022-08-22	18.950	19.290	18.700	19.100	13.260	5,592,694
2022-08-19	19.260	19.340	19.150	19.160	13.301	5,912,827
2022-08-18	18.940	19.120	18.720	19.080	13.246	7,296,867
2022-08-17	19.440	19.530	19.100	19.230	13.350	5,434,384
2022-08-16	19.100	19.550	18.660	19.430	13.489	5,837,777
2022-08-15	19.020	19.680	18.920	19.130	13.281	4,961,833
2022-08-12	19.080	19.250	18.810	18.940	13.149	4,813,831
2022-08-11	19.200	19.270	18.940	19.080	13.246	4,976,006
2022-08-10	18.880	19.110	18.760	18.830	13.072	6,201,073
2022-08-09	18.930	19.260	18.800	18.950	13.156	6,325,863
2022-08-08	18.490	19.020	18.340	18.960	13.162	7,856,472
2022-08-05	17.710	18.140	17.660	18.140	12.593	4,550,603
2022-08-04	17.980	18.000	17.660	17.660	12.260	5,632,216
2022-08-03	17.590	18.080	17.550	18.020	12.510	5,781,276
2022-08-02	17.900	17.980	17.470	17.900	12.427	9,001,051
2022-08-01	18.230	18.430	17.840	18.210	12.642	9,219,358
2022-07-29	18.690	18.770	18.120	18.340	12.732	9,779,441
2022-07-28	18.300	18.700	18.220	18.700	12.982	9,591,562
2022-07-27	18.480	18.510	18.050	18.180	12.621	6,775,197
2022-07-26	18.310	18.800	18.300	18.700	12.982	6,428,629
2022-07-25	18.020	18.430	18.010	18.250	12.670	7,200,973
2022-07-22	17.510	17.920	17.510	17.830	12.378	8,843,207
2022-07-21	17.890	17.930	17.320	17.700	12.288	7,777,953
2022-07-20	17.310	17.950	17.280	17.900	12.427	7,983,699
2022-07-19	17.020	17.330	16.980	17.010	11.809	7,681,944
2022-07-18	16.720	16.890	16.350	16.890	11.725	6,820,278

← NewerPage 18 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.