Fortescue Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	19.790	20.020	19.550	19.650	19.139	6,921,969
2026-04-29	19.900	20.220	19.800	20.220	19.695	4,724,646
2026-04-28	19.950	20.160	19.860	20.110	19.587	4,395,734
2026-04-27	19.850	20.080	19.730	19.770	19.256	4,568,733
2026-04-24	20.940	21.040	19.710	19.780	19.266	8,046,821
2026-04-23	21.100	21.230	20.780	20.970	20.425	3,458,965
2026-04-22	21.080	21.270	20.960	21.200	20.649	3,963,149
2026-04-21	21.230	21.250	21.030	21.180	20.630	4,575,379
2026-04-20	21.230	21.290	20.770	21.170	20.620	3,325,853
2026-04-17	21.200	21.320	20.950	21.230	20.678	5,829,440
2026-04-16	20.860	21.020	20.650	20.980	20.435	3,927,841
2026-04-15	20.520	20.870	20.500	20.770	20.230	4,156,312
2026-04-14	20.480	20.700	20.350	20.600	20.065	4,546,680
2026-04-13	20.350	20.490	20.200	20.280	19.753	3,567,929
2026-04-10	20.270	20.400	20.030	20.260	19.734	7,519,239
2026-04-09	20.700	21.005	20.490	20.530	19.997	5,048,769
2026-04-08	21.400	21.400	21.020	21.040	20.493	6,448,797
2026-04-07	20.700	20.740	20.440	20.680	20.143	4,509,190
2026-04-02	21.200	21.260	20.230	20.250	19.724	6,539,458
2026-04-01	20.890	21.100	20.625	21.090	20.542	5,797,267
2026-03-31	20.480	20.580	20.170	20.310	19.782	6,310,278
2026-03-30	20.040	20.725	19.960	20.550	20.016	5,583,919
2026-03-27	19.680	20.190	19.670	20.190	19.665	4,986,244
2026-03-26	20.110	20.170	19.500	19.850	19.334	7,167,789
2026-03-25	20.050	20.050	19.765	20.050	19.529	5,981,666
2026-03-24	19.440	19.760	19.430	19.690	19.178	5,607,568
2026-03-23	18.600	19.050	18.480	19.050	18.555	5,461,134
2026-03-20	19.040	19.080	18.610	18.960	18.467	13,900,447
2026-03-19	19.410	19.490	18.950	19.040	18.545	6,600,344
2026-03-18	19.960	19.980	19.640	19.700	19.188	5,235,869
2026-03-17	19.990	20.050	19.535	19.950	19.432	4,629,841
2026-03-16	19.830	20.030	19.690	19.690	19.178	6,424,351
2026-03-13	19.830	20.920	19.720	20.480	19.948	9,267,095
2026-03-12	19.890	19.890	19.455	19.680	19.169	6,328,344
2026-03-11	19.440	20.070	19.310	19.980	19.461	8,225,550
2026-03-10	19.360	19.480	19.000	19.270	18.769	7,838,599
2026-03-09	18.590	19.050	18.500	19.050	18.555	9,031,827
2026-03-06	18.880	19.390	18.650	19.250	18.750	8,772,952
2026-03-05	19.500	19.500	19.170	19.390	18.886	11,218,219
2026-03-04	19.160	19.180	18.840	19.000	18.506	9,081,755
2026-03-03	20.700	20.830	19.540	19.580	19.071	12,557,228
2026-03-02	19.580	20.535	19.380	20.500	19.967	8,872,140
2026-02-27	20.930	21.190	20.860	21.140	19.987	13,305,268
2026-02-26	21.400	21.480	20.710	20.850	19.713	8,014,304
2026-02-25	20.500	21.150	20.410	21.140	19.987	9,596,995
2026-02-24	19.980	20.410	19.910	20.200	19.098	5,936,157
2026-02-23	19.990	20.070	19.860	19.980	18.890	5,992,707
2026-02-20	20.310	20.520	20.040	20.040	18.947	6,426,956
2026-02-19	20.350	20.550	20.205	20.310	19.202	5,382,531
2026-02-18	20.100	20.340	19.900	20.200	19.098	4,573,651
2026-02-17	20.270	20.440	19.910	20.100	19.003	5,424,865
2026-02-16	21.110	21.150	20.200	20.210	19.107	11,085,995
2026-02-13	21.430	21.620	21.210	21.210	20.053	6,441,337
2026-02-12	22.280	22.370	21.600	21.630	20.450	7,198,674
2026-02-11	21.640	22.150	21.350	22.060	20.857	6,292,013
2026-02-10	21.850	21.920	21.510	21.570	20.393	4,994,914
2026-02-09	21.480	21.940	21.400	21.780	20.592	5,022,462
2026-02-06	21.540	21.540	21.065	21.230	20.072	7,767,105
2026-02-05	21.500	21.720	21.320	21.480	20.308	6,831,114
2026-02-04	21.820	21.820	21.430	21.640	20.459	4,271,762

← NewerPage 3 of 22 · 1,267 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.