Fortescue Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	20.750	20.780	20.360	20.520	13.587	7,770,066
2022-01-21	21.200	21.240	20.790	20.940	13.865	15,494,713
2022-01-20	20.500	21.470	20.500	21.390	14.163	12,242,682
2022-01-19	20.450	20.680	20.240	20.440	13.534	10,673,381
2022-01-18	20.750	21.100	20.250	20.750	13.739	8,138,151
2022-01-17	21.350	21.370	20.660	20.770	13.752	7,318,593
2022-01-14	21.140	21.490	21.060	21.370	14.150	6,740,474
2022-01-13	21.250	21.440	21.010	21.400	14.169	10,991,460
2022-01-12	21.060	21.200	20.680	20.880	13.825	7,910,225
2022-01-11	20.840	21.260	20.730	21.120	13.984	8,310,935
2022-01-10	20.550	21.140	20.525	20.640	13.666	8,251,187
2022-01-07	19.830	20.400	19.630	20.370	13.487	6,240,272
2022-01-06	20.180	20.470	19.700	19.750	13.077	8,237,480
2022-01-05	20.000	20.145	19.880	19.960	13.216	4,984,236
2022-01-04	19.320	19.920	19.320	19.850	13.143	5,351,453
2021-12-31	19.110	19.430	19.110	19.210	12.719	3,294,994
2021-12-30	19.400	19.480	19.130	19.140	12.673	4,339,173
2021-12-29	19.170	19.530	19.150	19.280	12.766	5,109,969
2021-12-24	19.500	19.540	19.240	19.240	12.739	3,390,792
2021-12-23	19.450	19.520	18.940	19.160	12.686	6,039,506
2021-12-22	19.920	20.120	19.260	19.440	12.872	7,267,799
2021-12-21	19.440	19.830	19.380	19.790	13.103	11,011,025
2021-12-20	19.080	19.490	18.850	19.460	12.885	8,933,836
2021-12-17	18.820	19.140	18.820	18.980	12.567	16,533,084
2021-12-16	18.700	19.040	18.580	18.800	12.448	9,411,189
2021-12-15	18.600	18.840	18.580	18.640	12.342	6,822,982
2021-12-14	18.350	18.740	18.300	18.700	12.382	7,158,883
2021-12-13	18.180	18.570	18.000	18.460	12.223	9,366,136
2021-12-10	18.200	18.350	17.830	18.100	11.984	9,319,632
2021-12-09	17.860	18.360	17.790	18.250	12.084	11,490,074
2021-12-08	17.730	18.070	17.610	17.980	11.905	11,530,818
2021-12-07	17.400	17.530	16.810	17.410	11.528	11,162,327
2021-12-06	17.030	17.200	16.910	17.150	11.355	7,410,684
2021-12-03	17.250	17.550	16.980	17.100	11.322	8,276,752
2021-12-02	16.910	17.380	16.910	17.250	11.422	7,297,567
2021-12-01	16.820	17.370	16.800	17.270	11.435	8,208,813
2021-11-30	17.750	17.830	17.010	17.010	11.263	18,002,210
2021-11-29	17.220	17.760	17.220	17.600	11.653	9,657,516
2021-11-26	17.500	17.670	17.040	17.190	11.382	9,933,033
2021-11-25	17.800	18.180	17.780	17.880	11.839	9,782,939
2021-11-24	17.420	17.630	17.210	17.570	11.634	14,396,430
2021-11-23	16.590	17.460	16.420	17.350	11.488	20,530,938
2021-11-22	15.860	15.920	15.560	15.800	10.462	6,767,447
2021-11-19	15.340	15.610	15.240	15.470	10.243	11,627,756
2021-11-18	15.130	15.660	15.110	15.340	10.157	11,839,907
2021-11-17	15.990	16.090	15.515	15.590	10.323	10,144,768
2021-11-16	15.840	16.060	15.710	15.890	10.521	14,667,909
2021-11-15	15.950	16.410	15.840	15.940	10.554	14,092,162
2021-11-12	15.600	16.320	15.570	15.750	10.428	22,700,166
2021-11-11	14.250	15.850	14.250	15.450	10.230	22,599,488
2021-11-10	14.280	14.450	14.210	14.280	9.455	17,780,164
2021-11-09	14.400	14.590	14.380	14.590	9.660	8,755,364
2021-11-08	14.300	14.460	14.180	14.330	9.488	9,831,310
2021-11-05	14.240	14.440	14.200	14.270	9.449	8,493,707
2021-11-04	14.250	14.340	14.150	14.180	9.389	10,763,227
2021-11-03	14.270	14.450	14.130	14.380	9.521	12,929,486
2021-11-02	14.230	14.230	13.940	13.950	9.237	20,218,358
2021-11-01	13.900	14.360	13.900	14.330	9.488	12,215,209
2021-10-29	13.950	14.050	13.910	13.930	9.223	21,838,889
2021-10-28	14.010	14.160	13.910	14.020	9.283	16,278,911

← NewerPage 21 of 22 · 1,270 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.