Fortescue Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	16.690	16.740	16.240	16.330	11.337	11,439,631
2022-07-14	17.100	17.560	17.100	17.410	12.086	5,929,727
2022-07-13	16.570	17.040	16.530	16.990	11.795	6,362,288
2022-07-12	16.890	17.000	16.560	16.890	11.725	5,710,505
2022-07-11	17.200	17.250	16.850	16.850	11.698	5,912,337
2022-07-08	17.800	17.880	17.220	17.300	12.010	6,560,813
2022-07-07	16.880	17.200	16.710	17.200	11.941	8,521,142
2022-07-06	16.590	16.910	16.390	16.480	11.441	11,127,687
2022-07-05	17.240	17.390	17.070	17.320	12.024	5,374,953
2022-07-04	17.130	17.390	16.870	17.070	11.850	8,900,766
2022-07-01	17.530	17.720	17.000	17.000	11.802	7,915,360
2022-06-30	18.300	18.370	17.530	17.530	12.170	8,375,086
2022-06-29	18.570	18.870	18.310	18.400	12.774	6,477,954
2022-06-28	18.190	18.700	18.110	18.560	12.885	8,501,401
2022-06-27	17.720	18.090	17.600	17.880	12.413	6,188,669
2022-06-24	16.900	17.280	16.870	17.280	11.996	10,111,595
2022-06-23	17.000	17.310	16.730	17.250	11.975	9,106,045
2022-06-22	17.810	17.880	17.370	17.620	12.232	7,800,953
2022-06-21	17.460	17.610	17.150	17.590	12.211	10,298,012
2022-06-20	18.380	18.390	16.930	17.000	11.802	14,348,444
2022-06-17	18.970	19.060	18.600	18.600	12.913	16,194,986
2022-06-16	20.220	20.410	19.560	19.630	13.628	9,083,658
2022-06-15	19.550	20.230	19.520	19.880	13.801	8,015,141
2022-06-14	20.420	20.420	19.300	19.630	13.628	12,665,672
2022-06-10	21.300	21.460	20.450	21.450	14.891	8,118,364
2022-06-09	21.500	21.750	21.430	21.560	14.967	6,150,994
2022-06-08	21.480	21.630	21.340	21.630	15.016	6,746,948
2022-06-07	21.460	21.615	21.100	21.160	14.690	5,341,081
2022-06-06	21.400	21.450	21.010	21.400	14.856	4,412,450
2022-06-03	21.020	21.500	21.000	21.460	14.898	6,731,551
2022-06-02	20.750	20.930	20.290	20.610	14.308	5,542,571
2022-06-01	20.230	20.760	20.080	20.760	14.412	6,218,128
2022-05-31	19.860	20.330	19.770	20.110	13.961	14,996,038
2022-05-30	19.820	19.910	19.660	19.850	13.780	9,511,784
2022-05-27	20.110	20.200	19.590	19.590	13.600	9,889,920
2022-05-26	20.500	20.600	19.740	19.920	13.829	6,695,815
2022-05-25	21.020	21.150	20.680	20.680	14.357	5,379,320
2022-05-24	20.940	21.085	20.630	20.770	14.419	5,212,612
2022-05-23	20.400	21.060	20.350	20.710	14.377	8,324,202
2022-05-20	19.840	20.150	19.640	20.150	13.989	8,866,820
2022-05-19	19.330	19.530	19.190	19.400	13.468	9,041,533
2022-05-18	19.860	19.940	19.480	19.780	13.732	5,586,516
2022-05-17	19.450	19.545	19.240	19.390	13.461	5,862,485
2022-05-16	19.660	19.790	18.960	18.960	13.162	5,782,120
2022-05-13	18.950	19.415	18.920	19.390	13.461	5,739,323
2022-05-12	19.500	19.770	18.980	19.010	13.197	9,511,780
2022-05-11	19.450	19.550	18.870	19.550	13.572	7,093,115
2022-05-10	18.850	19.190	18.450	19.110	13.267	10,453,449
2022-05-09	20.440	20.475	19.460	19.630	13.628	9,285,598
2022-05-06	20.120	20.830	20.090	20.830	14.461	7,371,356
2022-05-05	20.610	20.940	20.450	20.830	14.461	8,707,188
2022-05-04	20.490	20.780	19.950	20.120	13.968	6,870,239
2022-05-03	21.440	21.510	20.530	20.610	14.308	7,208,515
2022-05-02	21.400	21.715	21.250	21.650	15.030	3,545,279
2022-04-29	21.830	21.930	21.480	21.630	15.016	10,079,273
2022-04-28	20.560	21.730	20.520	21.730	15.085	10,211,917
2022-04-27	19.620	20.220	19.570	20.100	13.954	14,217,847
2022-04-26	19.850	20.010	19.540	19.760	13.718	34,301,370
2022-04-22	20.790	21.395	20.630	21.220	14.731	13,601,892
2022-04-21	21.560	21.830	21.450	21.480	14.912	6,345,540

← NewerPage 19 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.