Fortescue Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	19.850	20.180	19.720	20.180	19.079	10,487,683
2025-10-16	19.900	19.910	19.595	19.810	18.729	6,229,232
2025-10-15	19.500	19.840	19.460	19.840	18.758	7,872,966
2025-10-14	19.400	19.600	19.160	19.430	18.370	8,498,552
2025-10-13	18.900	19.290	18.700	19.090	18.049	6,948,949
2025-10-10	19.470	19.550	19.080	19.160	18.115	6,023,641
2025-10-09	19.400	19.480	19.160	19.460	18.398	7,477,252
2025-10-08	19.400	19.400	19.095	19.200	18.153	5,162,129
2025-10-07	19.210	19.430	19.130	19.250	18.200	6,273,422
2025-10-06	19.280	19.470	19.210	19.470	18.408	2,910,216
2025-10-03	19.490	19.500	19.230	19.290	18.238	4,371,619
2025-10-02	19.070	19.330	19.050	19.190	18.143	5,994,391
2025-10-01	18.740	19.150	18.650	18.940	17.907	6,369,573
2025-09-30	18.800	18.965	18.640	18.680	17.661	8,552,030
2025-09-29	19.070	19.100	18.630	18.730	17.708	6,386,786
2025-09-26	18.970	19.240	18.970	19.130	18.086	5,911,064
2025-09-25	19.110	19.180	18.920	19.140	18.096	5,466,705
2025-09-24	19.050	19.215	19.010	19.130	18.086	4,450,074
2025-09-23	19.200	19.475	19.040	19.100	18.058	5,127,192
2025-09-22	18.990	19.420	18.950	19.310	18.257	7,255,081
2025-09-19	18.780	18.920	18.640	18.720	17.699	12,894,516
2025-09-18	18.730	18.860	18.640	18.750	17.727	5,556,392
2025-09-17	18.800	19.050	18.710	18.880	17.850	6,796,127
2025-09-16	19.130	19.290	19.060	19.120	18.077	6,785,034
2025-09-15	18.690	18.940	18.580	18.910	17.878	2,732,612
2025-09-12	18.700	18.865	18.620	18.800	17.774	5,010,022
2025-09-11	18.820	18.820	18.500	18.640	17.623	6,234,102
2025-09-10	19.100	19.110	18.610	18.640	17.623	8,062,029
2025-09-09	18.830	19.280	18.710	19.090	18.049	10,061,212
2025-09-08	18.870	18.990	18.740	18.810	17.784	3,313,663
2025-09-05	18.880	18.930	18.620	18.870	17.841	5,410,004
2025-09-04	18.570	18.800	18.490	18.660	17.642	8,489,197
2025-09-03	18.230	18.470	18.100	18.330	17.330	6,871,476
2025-09-02	18.480	18.520	18.330	18.400	17.396	6,058,483
2025-09-01	18.490	18.520	18.215	18.520	17.510	8,195,389
2025-08-29	19.440	19.630	19.300	19.300	17.680	8,846,416
2025-08-28	19.330	19.520	19.200	19.340	17.717	8,247,561
2025-08-27	19.100	19.290	18.690	19.060	17.460	9,698,190
2025-08-26	20.070	20.070	19.110	19.220	17.607	12,001,385
2025-08-25	19.850	20.160	19.780	20.000	18.321	7,920,810
2025-08-22	19.810	19.950	19.500	19.500	17.863	8,087,921
2025-08-21	19.720	19.745	19.475	19.710	18.055	5,627,163
2025-08-20	19.590	19.810	19.240	19.380	17.753	5,527,477
2025-08-19	19.620	19.780	19.480	19.690	18.037	6,107,632
2025-08-18	19.830	19.885	19.560	19.720	18.065	4,387,712
2025-08-15	19.800	19.910	19.660	19.840	18.175	5,571,140
2025-08-14	20.060	20.220	19.500	19.590	17.946	8,536,396

← NewerPage 5 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.