Fortescue Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	21.370	21.420	21.100	21.280	20.119	5,572,885
2026-02-02	21.000	21.180	20.620	21.180	20.025	7,471,261
2026-01-30	21.450	21.500	20.700	21.000	19.854	8,558,884
2026-01-29	21.510	21.630	21.045	21.590	20.412	7,677,035
2026-01-28	21.960	22.090	21.470	21.630	20.450	5,756,450
2026-01-27	21.850	21.880	21.570	21.870	20.677	8,894,199
2026-01-23	21.520	21.550	21.140	21.510	20.337	7,666,838
2026-01-22	22.640	22.740	21.440	21.480	20.308	9,245,044
2026-01-21	22.180	22.760	22.130	22.640	21.405	9,557,977
2026-01-20	22.270	22.430	22.070	22.260	21.046	6,467,229
2026-01-19	22.500	22.860	22.110	22.390	21.169	6,679,110
2026-01-16	22.800	22.940	22.690	22.820	21.575	7,838,700
2026-01-15	22.950	23.100	22.560	22.750	21.509	5,648,188
2026-01-14	22.870	22.880	22.420	22.650	21.414	5,695,710
2026-01-13	22.430	22.960	22.430	22.570	21.339	7,210,941
2026-01-12	22.780	22.800	22.090	22.400	21.178	6,283,431
2026-01-09	22.580	22.770	22.410	22.710	21.471	7,763,467
2026-01-08	22.840	23.050	22.635	22.750	21.509	5,682,981
2026-01-07	23.350	23.350	22.145	22.800	21.556	8,314,746
2026-01-06	22.130	22.840	22.000	22.840	21.594	7,514,334
2026-01-05	22.200	22.600	22.170	22.490	21.263	4,847,562
2026-01-02	22.000	22.170	21.810	22.140	20.932	2,179,850
2025-12-31	22.100	22.150	21.840	22.010	20.809	2,531,622
2025-12-30	21.950	22.130	21.765	22.050	20.847	3,148,429
2025-12-29	22.240	22.240	21.900	22.000	20.800	3,843,928
2025-12-24	22.240	22.330	22.120	22.290	21.074	1,961,834
2025-12-23	22.370	22.420	21.940	22.170	20.961	3,023,555
2025-12-22	22.190	22.395	22.080	22.260	21.046	2,761,476
2025-12-19	22.410	22.500	21.750	21.880	20.686	16,837,513
2025-12-18	22.400	22.610	22.270	22.610	21.377	6,747,550
2025-12-17	21.740	22.490	21.700	22.450	21.225	6,833,905
2025-12-16	22.700	22.980	22.000	22.100	20.894	9,962,662
2025-12-15	22.500	23.070	22.470	22.740	21.499	7,801,280
2025-12-12	23.100	23.200	22.640	22.980	21.726	4,872,188
2025-12-11	22.900	23.380	22.645	22.740	21.499	6,614,230
2025-12-10	22.500	22.830	22.370	22.660	21.424	7,089,697
2025-12-09	22.000	22.560	21.960	22.450	21.225	9,511,307
2025-12-08	22.150	22.200	21.935	22.080	20.875	5,118,020
2025-12-05	21.780	22.110	21.480	22.110	20.904	7,975,915
2025-12-04	21.680	22.030	21.590	21.630	20.450	7,871,740
2025-12-03	21.990	22.000	21.715	21.780	20.592	9,018,889
2025-12-02	21.730	21.880	21.550	21.860	20.667	5,084,241
2025-12-01	21.430	21.650	21.270	21.580	20.403	4,553,117
2025-11-28	21.280	21.460	21.180	21.410	20.242	5,494,304
2025-11-27	21.400	21.540	21.080	21.300	20.138	6,458,864
2025-11-26	21.400	21.500	20.970	21.500	20.327	7,087,609
2025-11-25	20.260	21.020	20.120	21.000	19.854	7,217,982
2025-11-24	20.300	20.440	20.015	20.440	19.325	11,421,990
2025-11-21	20.670	20.670	19.955	20.060	18.966	8,107,415
2025-11-20	20.290	21.290	20.240	21.220	20.062	7,974,482
2025-11-19	19.960	20.360	19.890	20.360	19.249	6,159,197
2025-11-18	20.350	20.480	19.940	20.050	18.956	7,569,246
2025-11-17	20.230	20.550	20.040	20.460	19.344	4,511,175
2025-11-14	20.080	20.230	19.880	20.230	19.126	6,635,359
2025-11-13	20.250	20.440	20.120	20.440	19.325	5,472,625
2025-11-12	19.900	20.150	19.890	19.960	18.871	5,274,706
2025-11-11	20.150	20.160	19.880	19.900	18.814	4,314,782
2025-11-10	20.010	20.180	19.870	19.930	18.843	5,411,015
2025-11-07	20.010	20.340	19.950	20.080	18.985	6,908,186
2025-11-06	20.100	20.490	20.060	20.380	19.268	4,419,092

← NewerPage 4 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.