Fortescue Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 18.600 | 18.775 | 18.365 | 18.380 | 16.369 | 11,300,207 |
| 2024-11-22 | 18.070 | 18.520 | 18.050 | 18.310 | 16.307 | 6,934,116 |
| 2024-11-21 | 17.870 | 18.150 | 17.810 | 18.110 | 16.128 | 5,515,461 |
| 2024-11-20 | 17.940 | 18.050 | 17.750 | 17.750 | 15.808 | 4,937,502 |
| 2024-11-19 | 17.880 | 17.910 | 17.540 | 17.750 | 15.808 | 9,625,440 |
| 2024-11-18 | 17.930 | 18.000 | 17.700 | 17.950 | 15.986 | 6,951,032 |
| 2024-11-15 | 17.860 | 18.000 | 17.670 | 17.730 | 15.790 | 5,971,855 |
| 2024-11-14 | 18.200 | 18.240 | 17.920 | 17.940 | 15.977 | 6,239,861 |
| 2024-11-13 | 18.140 | 18.380 | 18.020 | 18.290 | 16.289 | 9,044,129 |
| 2024-11-12 | 17.900 | 18.750 | 17.750 | 18.140 | 16.155 | 9,485,403 |
| 2024-11-11 | 18.760 | 18.850 | 18.120 | 18.120 | 16.137 | 13,811,468 |
| 2024-11-08 | 19.980 | 20.300 | 19.505 | 19.550 | 17.411 | 9,415,455 |
| 2024-11-07 | 19.030 | 19.500 | 18.970 | 19.500 | 17.366 | 6,997,131 |
| 2024-11-06 | 19.250 | 19.260 | 18.800 | 18.880 | 16.814 | 6,062,180 |
| 2024-11-05 | 19.190 | 19.365 | 19.040 | 19.090 | 17.001 | 4,916,744 |
| 2024-11-04 | 19.520 | 19.550 | 19.220 | 19.220 | 17.117 | 4,429,725 |
| 2024-11-01 | 19.060 | 19.510 | 18.920 | 19.490 | 17.357 | 5,928,580 |
| 2024-10-31 | 19.220 | 19.410 | 19.125 | 19.170 | 17.072 | 7,088,114 |
| 2024-10-30 | 19.610 | 19.775 | 19.140 | 19.190 | 17.090 | 7,213,419 |
| 2024-10-29 | 19.630 | 19.720 | 19.350 | 19.460 | 17.331 | 5,626,136 |
| 2024-10-28 | 19.190 | 19.545 | 19.095 | 19.410 | 17.286 | 5,125,468 |
| 2024-10-25 | 18.950 | 19.220 | 18.920 | 18.990 | 16.912 | 6,674,717 |
| 2024-10-24 | 19.480 | 19.550 | 18.945 | 19.130 | 17.037 | 10,398,574 |
| 2024-10-23 | 19.650 | 19.850 | 19.580 | 19.770 | 17.607 | 6,464,411 |
| 2024-10-22 | 19.480 | 19.770 | 19.430 | 19.530 | 17.393 | 5,405,221 |
| 2024-10-21 | 19.730 | 20.080 | 19.570 | 19.840 | 17.669 | 5,507,888 |
| 2024-10-18 | 19.520 | 19.750 | 19.290 | 19.540 | 17.402 | 11,803,323 |
| 2024-10-17 | 20.750 | 20.750 | 19.860 | 19.910 | 17.731 | 11,482,484 |
| 2024-10-16 | 20.200 | 20.540 | 20.160 | 20.470 | 18.230 | 9,029,254 |
| 2024-10-15 | 19.900 | 20.640 | 19.900 | 20.470 | 18.230 | 11,144,575 |
| 2024-10-14 | 19.720 | 20.470 | 19.510 | 20.020 | 17.829 | 10,750,695 |
| 2024-10-11 | 19.650 | 19.650 | 19.370 | 19.470 | 17.340 | 6,472,423 |
| 2024-10-10 | 19.110 | 19.900 | 19.110 | 19.730 | 17.571 | 10,792,157 |
| 2024-10-09 | 19.010 | 19.330 | 18.710 | 18.970 | 16.894 | 11,079,066 |
| 2024-10-08 | 20.290 | 20.610 | 18.690 | 19.270 | 17.162 | 16,265,137 |
| 2024-10-07 | 19.910 | 20.500 | 19.900 | 20.350 | 18.123 | 8,500,307 |
| 2024-10-04 | 19.660 | 19.800 | 19.200 | 19.760 | 17.598 | 9,863,948 |
| 2024-10-03 | 20.330 | 20.390 | 19.950 | 19.980 | 17.794 | 7,982,491 |
| 2024-10-02 | 20.110 | 20.400 | 19.800 | 20.140 | 17.936 | 10,112,287 |
| 2024-10-01 | 20.180 | 20.380 | 19.960 | 19.960 | 17.776 | 12,313,259 |
| 2024-09-30 | 21.260 | 21.590 | 20.480 | 20.680 | 18.417 | 17,830,218 |
| 2024-09-27 | 20.260 | 20.490 | 19.940 | 20.100 | 17.901 | 16,716,158 |
| 2024-09-26 | 18.500 | 19.500 | 18.450 | 19.400 | 17.277 | 19,501,241 |
| 2024-09-25 | 18.440 | 19.150 | 18.400 | 18.850 | 16.787 | 21,725,456 |
| 2024-09-24 | 17.900 | 18.170 | 17.620 | 18.000 | 16.030 | 13,754,474 |
| 2024-09-23 | 17.250 | 17.720 | 17.170 | 17.690 | 15.754 | 9,317,300 |
| 2024-09-20 | 17.810 | 17.820 | 17.510 | 17.630 | 15.701 | 17,960,127 |
| 2024-09-19 | 17.560 | 17.830 | 17.230 | 17.640 | 15.710 | 11,177,350 |
| 2024-09-18 | 17.560 | 17.840 | 17.210 | 17.430 | 15.523 | 9,955,429 |
| 2024-09-17 | 17.340 | 17.560 | 17.125 | 17.490 | 15.576 | 8,137,183 |
| 2024-09-16 | 17.480 | 17.490 | 17.140 | 17.190 | 15.309 | 8,437,690 |
| 2024-09-13 | 16.890 | 17.740 | 16.840 | 17.500 | 15.585 | 19,922,669 |
| 2024-09-12 | 16.500 | 16.740 | 16.310 | 16.660 | 14.837 | 9,072,174 |
| 2024-09-11 | 16.000 | 16.530 | 16.000 | 16.300 | 14.516 | 12,467,425 |
| 2024-09-10 | 16.400 | 16.410 | 15.880 | 15.880 | 14.142 | 11,700,937 |
| 2024-09-09 | 15.980 | 16.340 | 15.910 | 16.200 | 14.427 | 8,619,599 |
| 2024-09-06 | 16.300 | 16.350 | 16.000 | 16.120 | 14.356 | 8,831,255 |
| 2024-09-05 | 16.230 | 16.470 | 15.930 | 16.130 | 14.365 | 11,299,362 |
| 2024-09-04 | 16.250 | 16.350 | 16.070 | 16.200 | 14.427 | 14,948,018 |
| 2024-09-03 | 18.200 | 18.250 | 17.700 | 17.700 | 14.971 | 12,881,314 |
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.