Fortescue Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	18.500	18.950	18.150	18.650	16.609	13,661,981
2025-02-20	18.520	18.740	17.920	18.240	16.244	18,743,190
2025-02-19	19.920	19.950	19.380	19.450	17.322	7,096,236
2025-02-18	19.450	19.620	19.330	19.570	17.429	4,346,770
2025-02-17	19.450	19.630	19.170	19.410	17.286	4,569,549
2025-02-14	19.700	19.920	19.450	19.520	17.384	6,779,184
2025-02-13	19.490	19.750	19.410	19.660	17.509	4,958,145
2025-02-12	19.120	19.410	19.020	19.320	17.206	4,975,195
2025-02-11	19.550	19.580	19.090	19.120	17.028	5,034,915
2025-02-10	19.490	19.890	19.380	19.420	17.295	5,339,664
2025-02-07	19.560	19.720	19.500	19.720	17.562	7,206,913
2025-02-06	19.090	19.360	19.040	19.360	17.242	8,916,877
2025-02-05	18.780	19.280	18.750	18.990	16.912	7,763,158
2025-02-04	18.680	18.740	18.500	18.620	16.583	4,951,305
2025-02-03	18.800	18.870	18.080	18.290	16.289	8,329,623
2025-01-31	19.300	19.480	19.080	19.130	17.037	5,917,950
2025-01-30	19.180	19.320	19.135	19.140	17.046	3,230,578
2025-01-29	19.000	19.175	18.770	19.090	17.001	3,990,036
2025-01-28	18.810	19.070	18.580	18.880	16.814	4,725,387
2025-01-24	18.960	19.010	18.500	18.810	16.752	6,033,208
2025-01-23	19.090	19.160	18.430	18.620	16.583	7,721,880
2025-01-22	19.250	19.300	18.970	19.030	16.948	4,379,910
2025-01-21	19.200	19.440	18.960	19.370	17.251	5,375,604
2025-01-20	19.430	19.680	19.120	19.160	17.064	4,522,413
2025-01-17	18.900	19.340	18.900	19.220	17.117	7,395,434
2025-01-16	19.130	19.240	18.790	18.890	16.823	6,901,521
2025-01-15	18.520	18.970	18.520	18.840	16.779	4,869,336
2025-01-14	18.160	18.510	18.140	18.500	16.476	5,833,320
2025-01-13	17.950	18.025	17.860	17.980	16.013	4,489,140
2025-01-10	18.000	18.030	17.830	17.930	15.968	5,414,313
2025-01-09	17.500	17.930	17.470	17.910	15.950	5,135,068
2025-01-08	17.350	17.580	17.310	17.570	15.648	7,616,884
2025-01-07	18.060	18.120	17.200	17.250	15.363	10,284,022
2025-01-06	18.330	18.330	18.040	18.050	16.075	4,846,796
2025-01-03	18.700	18.810	18.370	18.410	16.396	4,093,259
2025-01-02	18.350	18.860	18.350	18.810	16.752	3,892,825
2024-12-31	18.430	18.470	18.250	18.250	16.253	2,414,901
2024-12-30	18.530	18.640	18.420	18.500	16.476	2,121,838
2024-12-27	18.550	18.670	18.460	18.520	16.494	2,456,007
2024-12-24	18.300	18.530	18.300	18.400	16.387	1,851,094
2024-12-23	18.210	18.400	18.130	18.400	16.387	3,000,967
2024-12-20	17.870	18.200	17.830	18.200	16.209	13,304,724
2024-12-19	18.090	18.250	17.630	17.850	15.897	10,130,636
2024-12-18	18.670	18.850	18.570	18.570	16.538	4,171,410
2024-12-17	18.460	18.830	18.450	18.670	16.627	7,125,655
2024-12-16	19.010	19.190	18.530	18.740	16.689	7,162,974
2024-12-13	20.000	20.000	19.380	19.480	17.349	4,803,658
2024-12-12	20.100	20.340	20.040	20.220	18.008	4,180,408
2024-12-11	20.470	20.580	20.020	20.100	17.901	4,099,829
2024-12-10	20.120	20.750	20.090	20.450	18.212	13,782,241
2024-12-09	19.090	19.370	18.820	19.250	17.144	6,182,606
2024-12-06	19.520	19.730	19.460	19.490	17.357	4,462,366
2024-12-05	19.740	19.900	19.520	19.710	17.553	4,610,043
2024-12-04	19.700	20.060	19.540	19.700	17.544	5,580,091
2024-12-03	19.400	19.640	19.275	19.430	17.304	6,273,853
2024-12-02	18.990	19.240	18.960	19.040	16.957	4,036,202
2024-11-29	18.730	18.990	18.510	18.990	16.912	4,778,692
2024-11-28	18.650	18.810	18.610	18.700	16.654	4,136,914
2024-11-27	18.390	18.700	18.370	18.650	16.609	4,614,784
2024-11-26	18.600	18.640	18.270	18.300	16.298	3,708,535

← NewerPage 8 of 22 · 1,268 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.