Fortescue Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	21.890	21.940	21.590	21.680	15.051	7,196,830
2022-04-19	21.690	22.000	21.610	21.730	15.085	5,682,717
2022-04-14	21.500	21.770	21.460	21.610	15.002	6,614,452
2022-04-13	21.240	21.520	21.140	21.340	14.815	5,522,362
2022-04-12	21.320	21.500	21.080	21.170	14.697	8,182,948
2022-04-11	21.860	21.880	21.120	21.190	14.711	11,603,390
2022-04-08	22.000	22.160	21.810	21.830	15.155	6,457,031
2022-04-07	21.530	22.005	21.520	21.750	15.099	9,420,591
2022-04-06	21.170	21.750	21.170	21.660	15.037	18,231,830
2022-04-05	21.730	21.850	21.640	21.720	15.079	6,346,751
2022-04-04	21.430	21.775	21.320	21.700	15.065	6,875,199
2022-04-01	21.150	21.150	20.870	21.060	14.620	9,268,798
2022-03-31	20.080	20.850	20.080	20.660	14.343	14,022,432
2022-03-30	19.500	19.880	19.440	19.800	13.746	6,234,496
2022-03-29	19.450	19.640	19.120	19.490	13.530	5,835,014
2022-03-28	19.590	19.790	19.400	19.420	13.482	6,242,436
2022-03-25	19.090	19.350	19.010	19.270	13.378	5,919,773
2022-03-24	19.040	19.050	18.850	18.940	13.149	6,660,629
2022-03-23	19.000	19.170	18.860	19.000	13.190	5,110,940
2022-03-22	19.110	19.230	18.880	18.940	13.149	5,573,465
2022-03-21	18.880	19.040	18.620	18.710	12.989	4,301,919
2022-03-18	18.330	18.690	18.250	18.570	12.892	22,123,613
2022-03-17	18.300	18.300	17.920	18.170	12.614	9,364,168
2022-03-16	17.150	17.510	17.100	17.400	12.079	7,587,198
2022-03-15	17.500	17.550	16.870	17.150	11.906	17,316,883
2022-03-14	18.460	18.610	17.970	18.040	12.524	8,365,319
2022-03-11	18.640	18.790	18.230	18.230	12.656	11,882,265
2022-03-10	18.450	18.590	18.150	18.200	12.635	10,836,364
2022-03-09	18.370	18.930	18.330	18.830	13.072	9,568,349
2022-03-08	19.180	19.450	18.660	18.660	12.954	9,891,737
2022-03-07	19.380	19.920	19.240	19.540	13.565	8,969,842
2022-03-04	19.500	19.530	18.850	19.200	13.329	9,705,656
2022-03-03	18.960	19.430	18.765	19.370	13.447	13,185,453
2022-03-02	18.100	18.730	18.000	18.590	12.906	10,801,558
2022-03-01	18.350	18.490	17.760	17.760	12.329	9,495,357
2022-02-28	17.990	18.300	17.610	18.150	12.600	15,450,798
2022-02-25	18.530	18.900	18.440	18.600	12.316	9,929,241
2022-02-24	19.050	19.230	18.530	18.550	12.282	10,788,391
2022-02-23	19.030	19.480	18.730	19.360	12.819	8,034,815
2022-02-22	19.850	19.930	19.210	19.320	12.792	9,216,123
2022-02-21	19.500	19.710	19.140	19.610	12.984	10,754,167
2022-02-18	19.970	20.110	19.600	19.850	13.143	17,063,613
2022-02-17	21.000	21.280	20.480	20.500	13.574	11,344,579
2022-02-16	21.350	21.490	20.610	21.150	14.004	11,901,211
2022-02-15	22.380	22.730	21.460	21.590	14.295	12,843,218
2022-02-14	22.470	22.765	22.330	22.750	15.063	6,459,431
2022-02-11	22.500	22.990	22.280	22.830	15.116	9,327,165
2022-02-10	21.680	22.420	21.660	22.280	14.752	8,019,356
2022-02-09	22.230	22.580	21.020	21.430	14.189	12,755,149
2022-02-08	22.000	22.250	21.850	22.230	14.719	8,822,978
2022-02-07	21.300	21.640	21.110	21.530	14.256	5,106,440
2022-02-04	21.200	21.340	20.790	21.340	14.130	6,085,028
2022-02-03	20.780	21.230	20.570	21.130	13.991	8,602,459
2022-02-02	20.110	20.630	20.070	20.460	13.547	6,826,992
2022-02-01	19.870	19.880	19.430	19.730	13.064	6,500,138
2022-01-31	19.650	19.910	19.270	19.870	13.156	9,887,748
2022-01-28	20.060	20.140	19.060	19.450	12.878	22,815,227
2022-01-27	19.250	20.095	19.170	19.480	12.898	13,254,647
2022-01-25	20.370	20.590	19.260	19.500	12.911	14,888,390
2022-01-24	20.750	20.780	20.360	20.520	13.587	7,770,066

← NewerPage 20 of 22 · 1,265 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.