Fortescue Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 16.170 | 16.220 | 15.960 | 16.130 | 14.776 | 6,537,361 |
| 2025-05-20 | 16.360 | 16.420 | 16.020 | 16.140 | 14.785 | 8,105,328 |
| 2025-05-19 | 17.000 | 17.000 | 16.090 | 16.170 | 14.813 | 6,478,922 |
| 2025-05-16 | 17.020 | 17.120 | 16.890 | 17.000 | 15.573 | 9,399,539 |
| 2025-05-15 | 17.040 | 17.060 | 16.660 | 16.790 | 15.381 | 6,203,086 |
| 2025-05-14 | 16.730 | 17.120 | 16.550 | 16.970 | 15.545 | 8,761,217 |
| 2025-05-13 | 16.470 | 16.950 | 16.420 | 16.600 | 15.207 | 8,974,940 |
| 2025-05-12 | 16.140 | 16.260 | 16.005 | 16.170 | 14.813 | 5,502,677 |
| 2025-05-09 | 15.900 | 16.035 | 15.710 | 15.960 | 14.620 | 4,131,714 |
| 2025-05-08 | 16.100 | 16.150 | 15.930 | 15.980 | 14.639 | 5,869,057 |
| 2025-05-07 | 16.110 | 16.330 | 16.010 | 16.090 | 14.739 | 8,839,632 |
| 2025-05-06 | 16.080 | 16.090 | 15.810 | 15.990 | 14.648 | 4,869,383 |
| 2025-05-05 | 16.350 | 16.360 | 15.930 | 15.970 | 14.629 | 4,654,638 |
| 2025-05-02 | 16.210 | 16.570 | 16.075 | 16.350 | 14.978 | 5,257,386 |
| 2025-05-01 | 16.070 | 16.180 | 15.990 | 16.180 | 14.822 | 3,764,279 |
| 2025-04-30 | 16.400 | 16.450 | 16.000 | 16.190 | 14.831 | 9,122,658 |
| 2025-04-29 | 15.600 | 16.400 | 15.580 | 16.370 | 14.996 | 9,875,945 |
| 2025-04-28 | 15.600 | 15.620 | 15.360 | 15.470 | 14.171 | 7,476,947 |
| 2025-04-24 | 15.560 | 15.675 | 15.460 | 15.520 | 14.217 | 4,509,663 |
| 2025-04-23 | 15.320 | 15.530 | 15.230 | 15.360 | 14.071 | 7,583,146 |
| 2025-04-22 | 14.970 | 15.090 | 14.880 | 14.950 | 13.695 | 6,246,416 |
| 2025-04-17 | 14.780 | 15.120 | 14.780 | 15.090 | 13.823 | 5,936,730 |
| 2025-04-16 | 15.200 | 15.240 | 14.845 | 14.950 | 13.695 | 6,032,096 |
| 2025-04-15 | 15.320 | 15.415 | 15.215 | 15.320 | 14.034 | 4,422,807 |
| 2025-04-14 | 15.440 | 15.530 | 15.180 | 15.200 | 13.924 | 6,075,137 |
| 2025-04-11 | 14.750 | 15.130 | 14.630 | 15.070 | 13.805 | 8,562,396 |
| 2025-04-10 | 15.430 | 15.480 | 14.880 | 15.080 | 13.814 | 8,881,793 |
| 2025-04-09 | 14.340 | 14.420 | 13.870 | 14.200 | 13.008 | 13,847,569 |
| 2025-04-08 | 14.560 | 15.100 | 14.470 | 14.820 | 13.576 | 11,661,937 |
| 2025-04-07 | 13.940 | 14.450 | 13.180 | 14.320 | 13.118 | 12,307,570 |
| 2025-04-04 | 14.800 | 15.010 | 14.460 | 14.850 | 13.603 | 7,553,741 |
| 2025-04-03 | 15.030 | 15.200 | 14.865 | 14.940 | 13.686 | 11,057,202 |
| 2025-04-02 | 15.730 | 15.790 | 15.330 | 15.400 | 14.107 | 6,069,593 |
| 2025-04-01 | 15.690 | 15.830 | 15.510 | 15.650 | 14.336 | 6,219,273 |
| 2025-03-31 | 15.780 | 15.805 | 15.370 | 15.370 | 14.080 | 10,116,925 |
| 2025-03-28 | 16.040 | 16.495 | 15.940 | 16.010 | 14.666 | 8,974,230 |
| 2025-03-27 | 16.110 | 16.330 | 16.070 | 16.210 | 14.849 | 6,101,115 |
| 2025-03-26 | 16.300 | 16.470 | 16.150 | 16.210 | 14.849 | 8,026,018 |
| 2025-03-25 | 16.310 | 16.440 | 16.065 | 16.090 | 14.739 | 5,454,971 |
| 2025-03-24 | 15.840 | 16.300 | 15.665 | 16.300 | 14.932 | 6,847,864 |
| 2025-03-21 | 15.990 | 16.030 | 15.790 | 15.790 | 14.465 | 27,497,213 |
| 2025-03-20 | 16.010 | 16.290 | 15.920 | 15.940 | 14.602 | 17,294,583 |
| 2025-03-19 | 16.560 | 16.810 | 16.230 | 16.490 | 15.106 | 6,958,275 |
| 2025-03-18 | 16.760 | 16.900 | 16.535 | 16.660 | 15.261 | 6,946,257 |
| 2025-03-17 | 16.480 | 17.040 | 16.430 | 16.950 | 15.527 | 12,650,896 |
| 2025-03-14 | 15.870 | 16.430 | 15.820 | 16.270 | 14.904 | 10,314,033 |
| 2025-03-13 | 15.900 | 15.950 | 15.710 | 15.850 | 14.519 | 7,109,380 |
| 2025-03-12 | 15.690 | 15.930 | 15.330 | 15.930 | 14.593 | 10,586,999 |
| 2025-03-11 | 15.680 | 15.820 | 15.380 | 15.700 | 14.382 | 7,825,919 |
| 2025-03-10 | 15.650 | 15.910 | 15.340 | 15.860 | 14.529 | 8,865,818 |
| 2025-03-07 | 15.980 | 16.095 | 15.870 | 15.920 | 14.584 | 7,614,330 |
| 2025-03-06 | 16.060 | 16.200 | 16.010 | 16.110 | 14.758 | 8,640,480 |
| 2025-03-05 | 16.070 | 16.150 | 15.890 | 15.930 | 14.593 | 14,468,276 |
| 2025-03-04 | 16.500 | 16.570 | 15.930 | 16.150 | 14.794 | 13,422,701 |
| 2025-03-03 | 16.710 | 16.840 | 16.500 | 16.710 | 15.307 | 14,072,899 |
| 2025-02-28 | 17.050 | 17.060 | 16.400 | 16.510 | 15.124 | 14,078,699 |
| 2025-02-27 | 17.000 | 17.320 | 17.000 | 17.150 | 15.710 | 10,537,106 |
| 2025-02-26 | 17.320 | 17.450 | 16.835 | 16.860 | 15.445 | 10,618,352 |
| 2025-02-25 | 18.220 | 18.290 | 17.860 | 17.980 | 16.013 | 9,650,472 |
| 2025-02-24 | 18.200 | 18.715 | 18.160 | 18.500 | 16.476 | 7,145,063 |
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.