Fortescue Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 14.440 | 14.440 | 14.000 | 14.000 | 9.270 | 11,855,081 |
| 2021-10-26 | 14.510 | 14.540 | 14.250 | 14.370 | 9.515 | 8,791,629 |
| 2021-10-25 | 14.450 | 14.570 | 14.320 | 14.510 | 9.607 | 7,502,239 |
| 2021-10-22 | 14.200 | 14.330 | 13.950 | 14.310 | 9.475 | 16,355,270 |
| 2021-10-21 | 14.650 | 14.720 | 14.400 | 14.410 | 9.541 | 7,686,308 |
| 2021-10-20 | 14.780 | 14.910 | 14.500 | 14.500 | 9.601 | 10,716,926 |
| 2021-10-19 | 14.730 | 14.770 | 14.400 | 14.560 | 9.641 | 9,155,753 |
| 2021-10-18 | 14.600 | 14.750 | 14.420 | 14.740 | 9.760 | 9,432,937 |
| 2021-10-15 | 14.510 | 14.670 | 14.390 | 14.600 | 9.667 | 9,825,215 |
| 2021-10-14 | 13.910 | 14.430 | 13.910 | 14.320 | 9.482 | 13,279,931 |
← NewerPage 22 of 22 · 1,270 trading days
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.