Fortescue Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	20.050	20.110	19.810	19.930	18.257	7,362,809
2025-08-12	19.420	19.660	19.100	19.660	18.010	7,075,329
2025-08-11	19.000	19.420	18.940	19.420	17.790	7,293,212
2025-08-08	18.500	18.850	18.400	18.850	17.268	6,013,720
2025-08-07	18.390	18.580	18.335	18.510	16.956	5,091,440
2025-08-06	18.420	18.650	18.395	18.580	17.020	4,107,551
2025-08-05	18.420	18.530	18.280	18.340	16.800	5,418,897
2025-08-04	18.090	18.290	18.010	18.250	16.718	6,986,137
2025-08-01	17.780	18.050	17.725	17.980	16.471	7,273,511
2025-07-31	17.890	17.950	17.680	17.770	16.278	8,220,818
2025-07-30	18.060	18.310	18.050	18.190	16.663	6,653,831
2025-07-29	18.200	18.250	17.800	18.080	16.562	7,090,745
2025-07-28	18.330	18.390	17.990	18.140	16.617	8,287,081
2025-07-25	18.440	18.730	18.310	18.350	16.810	8,154,973
2025-07-24	19.050	19.180	18.720	19.000	17.405	18,822,511
2025-07-23	18.080	18.350	18.000	18.210	16.681	15,368,178
2025-07-22	17.430	17.840	17.340	17.810	16.315	10,918,835
2025-07-21	17.080	17.400	16.940	17.250	15.802	7,775,268
2025-07-18	17.140	17.250	16.950	17.000	15.573	8,718,528
2025-07-17	16.870	17.040	16.820	16.910	15.491	8,393,361
2025-07-16	16.610	16.860	16.510	16.860	15.445	7,818,357
2025-07-15	16.990	17.020	16.605	16.780	15.371	8,900,437
2025-07-14	16.980	17.030	16.750	16.900	15.481	5,713,565
2025-07-11	16.940	17.210	16.810	16.980	15.555	10,383,851
2025-07-10	16.370	16.600	16.300	16.510	15.124	6,167,849
2025-07-09	16.400	16.420	16.180	16.200	14.840	3,928,482
2025-07-08	16.150	16.450	15.940	16.230	14.868	6,302,876
2025-07-07	16.350	16.490	16.310	16.340	14.968	3,492,430
2025-07-04	16.280	16.365	16.200	16.330	14.959	5,627,457
2025-07-03	16.300	16.330	15.975	16.260	14.895	6,418,249
2025-07-02	15.550	16.070	15.490	15.970	14.629	8,173,037
2025-07-01	15.290	15.420	15.160	15.380	14.089	4,931,755
2025-06-30	15.300	15.380	15.050	15.280	13.997	6,095,134
2025-06-27	15.250	15.540	15.150	15.460	14.162	9,188,871
2025-06-26	14.800	15.070	14.780	14.930	13.677	6,142,407
2025-06-25	15.130	15.170	14.820	14.880	13.631	6,032,053
2025-06-24	14.910	15.240	14.760	15.230	13.952	8,700,972
2025-06-23	14.580	14.660	14.310	14.540	13.319	5,838,237
2025-06-20	14.720	14.930	14.560	14.690	13.457	15,935,026
2025-06-19	14.980	15.120	14.730	14.770	13.530	7,651,461
2025-06-18	15.340	15.380	14.860	15.030	13.768	14,259,293
2025-06-17	15.710	15.920	15.550	15.660	14.345	6,319,895
2025-06-16	15.730	15.910	15.675	15.720	14.400	3,873,368
2025-06-13	15.650	15.770	15.360	15.730	14.410	6,426,406
2025-06-12	16.140	16.190	15.650	15.660	14.345	8,318,159
2025-06-11	15.890	16.320	15.850	16.210	14.849	7,257,261
2025-06-10	15.740	15.950	15.600	15.670	14.355	7,022,817
2025-06-06	15.620	15.830	15.530	15.650	14.336	6,778,378
2025-06-05	15.380	15.540	15.310	15.490	14.190	4,990,914
2025-06-04	15.060	15.360	15.050	15.260	13.979	8,193,409
2025-06-03	15.190	15.310	14.950	15.020	13.759	8,889,483
2025-06-02	15.380	15.470	14.955	15.000	13.741	6,243,075
2025-05-30	15.650	15.660	15.390	15.390	14.098	17,238,849
2025-05-29	15.630	15.680	15.490	15.680	14.364	5,031,630
2025-05-28	15.690	15.850	15.520	15.550	14.245	5,770,857
2025-05-27	15.590	15.670	15.370	15.580	14.272	3,752,883
2025-05-26	15.700	15.750	15.450	15.540	14.236	3,634,984
2025-05-23	15.500	15.735	15.470	15.510	14.208	6,494,444
2025-05-22	16.060	16.070	15.790	15.890	14.556	6,796,999
2025-05-21	16.170	16.220	15.960	16.130	14.776	6,537,361

← NewerPage 6 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.