Fortescue Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	18.700	18.780	18.500	18.570	18.087	3,488,223
2026-07-23	18.880	18.960	18.760	18.760	18.273	4,159,467
2026-07-22	18.620	18.950	18.570	18.570	18.087	4,458,062
2026-07-21	18.640	18.820	18.450	18.520	18.039	4,875,457
2026-07-20	18.980	19.120	18.720	18.770	18.282	2,775,769
2026-07-17	18.860	18.900	18.630	18.870	18.380	4,892,611
2026-07-16	19.070	19.170	18.680	18.870	18.380	6,014,894
2026-07-15	19.100	19.330	19.000	19.080	18.584	5,327,726
2026-07-14	18.780	19.070	18.670	19.020	18.526	4,909,224
2026-07-13	18.590	18.810	18.500	18.770	18.282	4,774,319
2026-07-10	18.150	18.590	18.150	18.470	17.990	4,502,779
2026-07-09	18.390	18.500	18.110	18.110	17.639	5,518,046
2026-07-08	18.300	18.505	18.160	18.400	17.922	7,068,297
2026-07-07	18.390	18.700	18.210	18.380	17.902	5,198,247
2026-07-06	18.550	18.830	18.520	18.520	18.039	4,058,835
2026-07-03	18.520	18.660	18.090	18.360	17.883	9,071,158
2026-07-02	19.370	19.450	18.840	18.960	18.467	6,566,317
2026-07-01	19.230	19.370	19.050	19.240	18.740	4,107,148
2026-06-30	19.590	19.590	18.950	19.150	18.652	7,743,773
2026-06-29	19.000	19.540	18.980	19.520	19.013	4,553,450
2026-06-26	18.880	19.220	18.850	19.070	18.574	4,810,614
2026-06-25	19.320	19.440	18.920	18.940	18.448	6,095,863
2026-06-24	19.360	19.380	19.100	19.250	18.750	7,207,031
2026-06-23	19.650	19.830	19.250	19.270	18.769	5,301,189
2026-06-22	19.820	19.840	19.440	19.600	19.091	4,018,080
2026-06-19	19.700	19.905	19.580	19.750	19.237	9,640,179
2026-06-18	20.250	20.270	19.800	19.970	19.451	5,861,070
2026-06-17	20.490	20.840	20.170	20.320	19.792	5,093,467
2026-06-16	20.820	20.895	20.540	20.540	20.006	4,587,665
2026-06-15	20.450	20.980	20.390	20.820	20.279	7,524,405
2026-06-12	20.070	20.210	19.860	20.210	19.685	4,071,847
2026-06-11	19.200	19.600	19.140	19.600	19.091	7,779,278
2026-06-10	19.700	19.920	19.400	19.660	19.149	6,372,260
2026-06-09	19.710	20.010	19.710	19.750	19.237	13,311,664
2026-06-05	20.820	20.890	20.320	20.530	19.997	5,021,653
2026-06-04	21.950	21.950	20.925	21.020	20.474	6,716,434
2026-06-03	22.600	22.620	21.920	21.920	21.350	6,309,966
2026-06-02	22.550	22.560	21.830	22.330	21.750	5,754,755
2026-06-01	22.420	22.620	22.320	22.510	21.925	5,444,099
2026-05-29	21.900	22.440	21.880	22.310	21.730	15,367,825
2026-05-28	22.000	22.040	21.550	21.780	21.214	4,946,460
2026-05-27	21.990	22.360	21.890	22.040	21.467	4,097,681
2026-05-26	21.770	21.990	21.740	21.950	21.380	3,576,850
2026-05-25	21.760	21.900	21.410	21.860	21.292	3,540,491
2026-05-22	21.670	21.780	21.390	21.500	20.941	6,827,492
2026-05-21	21.860	22.080	21.650	21.720	21.156	5,485,046
2026-05-20	21.700	21.810	21.290	21.620	21.058	5,566,583
2026-05-19	22.060	22.160	21.540	21.880	21.311	6,602,944
2026-05-18	22.260	22.390	21.785	21.950	21.380	6,668,797
2026-05-15	22.700	22.760	22.350	22.600	22.013	6,620,130
2026-05-14	22.600	23.130	22.580	22.990	22.393	8,283,757
2026-05-13	21.980	22.550	21.960	22.520	21.935	10,523,164
2026-05-12	21.500	21.950	21.450	21.910	21.341	6,225,749
2026-05-11	21.020	21.420	20.910	21.420	20.863	4,188,447
2026-05-08	21.100	21.360	21.000	21.270	20.717	3,982,758
2026-05-07	21.070	21.420	21.010	21.420	20.863	8,598,982
2026-05-06	20.100	20.775	20.040	20.650	20.113	4,744,317
2026-05-05	19.990	20.060	19.710	20.020	19.500	2,275,099
2026-05-04	20.000	20.090	19.840	19.930	19.412	2,080,003
2026-05-01	19.960	20.050	19.870	20.010	19.490	3,323,844

← NewerPage 2 of 3 · 129 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.