Fortescue Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-05 | 20.270 | 20.400 | 19.630 | 19.970 | 18.881 | 9,070,994 |
| 2025-11-04 | 21.200 | 21.220 | 20.270 | 20.490 | 19.372 | 8,166,446 |
| 2025-11-03 | 21.390 | 21.410 | 20.980 | 21.060 | 19.911 | 5,937,753 |
| 2025-10-31 | 21.330 | 21.500 | 21.240 | 21.290 | 20.129 | 5,455,968 |
| 2025-10-30 | 21.000 | 21.530 | 21.000 | 21.480 | 20.308 | 7,801,919 |
| 2025-10-29 | 20.730 | 20.930 | 20.560 | 20.920 | 19.779 | 3,420,053 |
| 2025-10-28 | 21.000 | 21.060 | 20.610 | 20.720 | 19.590 | 5,568,060 |
| 2025-10-27 | 20.600 | 20.800 | 20.480 | 20.790 | 19.656 | 4,094,910 |
| 2025-10-24 | 20.850 | 21.060 | 20.310 | 20.520 | 19.401 | 7,001,100 |
| 2025-10-23 | 20.400 | 20.900 | 20.100 | 20.840 | 19.703 | 8,265,272 |
| 2025-10-22 | 20.250 | 20.390 | 20.140 | 20.360 | 19.249 | 6,882,803 |
| 2025-10-21 | 20.210 | 20.420 | 20.180 | 20.420 | 19.306 | 4,797,631 |
| 2025-10-20 | 20.090 | 20.220 | 19.880 | 20.160 | 19.060 | 6,784,388 |
← NewerPage 5 of 5 · 255 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.