Fortescue Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15.390 | 15.390 | 15.155 | 15.190 | 15.190 | 13,070,170 |
| 2026-10-15 | 15.220 | 15.250 | 15.010 | 15.020 | 15.020 | 10,109,701 |
| 2026-10-14 | 15.360 | 15.470 | 15.190 | 15.320 | 15.320 | 7,484,166 |
| 2026-10-13 | 15.400 | 15.570 | 15.300 | 15.320 | 15.320 | 7,697,472 |
| 2026-10-12 | 15.500 | 15.780 | 15.410 | 15.780 | 15.780 | 7,725,665 |
| 2026-10-09 | 15.610 | 15.760 | 15.340 | 15.340 | 15.340 | 8,505,670 |
| 2026-10-08 | 15.800 | 15.970 | 15.335 | 15.790 | 15.790 | 12,384,790 |
| 2026-10-07 | 16.420 | 16.445 | 16.010 | 16.010 | 16.010 | 6,983,924 |
| 2026-10-06 | 16.400 | 16.550 | 16.310 | 16.410 | 16.410 | 5,882,016 |
| 2026-10-05 | 16.250 | 16.270 | 16.020 | 16.190 | 16.190 | 4,907,381 |
| 2026-10-02 | 16.200 | 16.350 | 16.170 | 16.190 | 16.190 | 8,377,390 |
| 2026-10-01 | 16.440 | 16.500 | 16.180 | 16.250 | 16.250 | 5,135,395 |
| 2026-09-30 | 16.260 | 16.520 | 16.200 | 16.440 | 16.440 | 7,062,175 |
| 2026-09-29 | 16.290 | 16.370 | 16.160 | 16.270 | 16.270 | 5,385,394 |
| 2026-09-28 | 16.500 | 16.520 | 16.240 | 16.260 | 16.260 | 4,830,811 |
| 2026-09-25 | 16.750 | 16.770 | 16.370 | 16.370 | 16.370 | 5,406,984 |
| 2026-09-24 | 16.580 | 16.870 | 16.530 | 16.750 | 16.750 | 5,146,222 |
| 2026-09-23 | 16.860 | 16.970 | 16.800 | 16.850 | 16.850 | 5,142,553 |
| 2026-09-22 | 16.820 | 16.860 | 16.730 | 16.750 | 16.750 | 4,872,881 |
| 2026-09-21 | 16.580 | 16.770 | 16.570 | 16.720 | 16.720 | 3,166,913 |
| 2026-09-18 | 16.920 | 16.930 | 16.655 | 16.730 | 16.730 | 17,077,812 |
| 2026-09-17 | 16.800 | 16.800 | 16.560 | 16.750 | 16.750 | 7,506,624 |
| 2026-09-16 | 16.310 | 16.540 | 16.135 | 16.540 | 16.540 | 6,824,859 |
| 2026-09-15 | 16.350 | 16.480 | 16.210 | 16.220 | 16.220 | 7,886,603 |
| 2026-09-14 | 16.750 | 16.840 | 16.530 | 16.530 | 16.530 | 4,908,572 |
| 2026-09-11 | 16.770 | 17.050 | 16.670 | 16.670 | 16.670 | 6,522,564 |
| 2026-09-10 | 17.400 | 17.400 | 17.050 | 17.190 | 17.190 | 5,905,513 |
| 2026-09-09 | 17.720 | 17.910 | 17.520 | 17.610 | 17.610 | 5,891,311 |
| 2026-09-08 | 17.790 | 17.840 | 17.380 | 17.530 | 17.530 | 5,227,548 |
| 2026-09-07 | 17.370 | 17.880 | 17.260 | 17.770 | 17.770 | 9,190,043 |
| 2026-09-04 | 17.290 | 17.380 | 17.090 | 17.220 | 17.220 | 8,056,037 |
| 2026-09-03 | 16.860 | 17.115 | 16.800 | 16.950 | 16.950 | 10,452,946 |
| 2026-09-02 | 17.470 | 17.470 | 16.570 | 16.610 | 16.610 | 12,267,282 |
| 2026-09-01 | 17.200 | 17.490 | 17.100 | 17.410 | 17.410 | 5,741,042 |
| 2026-08-31 | 18.100 | 18.100 | 17.670 | 17.700 | 17.240 | 12,894,255 |
| 2026-08-28 | 17.950 | 18.120 | 17.710 | 18.070 | 17.600 | 7,467,609 |
| 2026-08-27 | 17.550 | 17.740 | 17.490 | 17.700 | 17.240 | 7,784,449 |
| 2026-08-26 | 17.760 | 17.810 | 17.460 | 17.550 | 17.094 | 7,943,349 |
| 2026-08-25 | 17.890 | 17.990 | 17.700 | 17.710 | 17.250 | 5,946,312 |
| 2026-08-24 | 18.070 | 18.345 | 17.860 | 17.930 | 17.464 | 6,669,306 |
| 2026-08-21 | 18.080 | 18.200 | 17.710 | 17.750 | 17.289 | 8,573,315 |
| 2026-08-20 | 17.980 | 18.270 | 17.680 | 17.950 | 17.484 | 11,571,628 |
| 2026-08-19 | 17.750 | 18.170 | 17.750 | 18.060 | 17.591 | 7,131,636 |
| 2026-08-18 | 17.760 | 17.990 | 17.680 | 17.680 | 17.221 | 6,657,596 |
| 2026-08-17 | 17.640 | 17.900 | 17.600 | 17.750 | 17.289 | 4,284,701 |
| 2026-08-14 | 17.820 | 17.850 | 17.435 | 17.640 | 17.182 | 7,168,596 |
| 2026-08-13 | 17.830 | 18.130 | 17.750 | 17.880 | 17.415 | 5,744,514 |
| 2026-08-12 | 17.890 | 18.000 | 17.720 | 17.960 | 17.493 | 5,481,917 |
| 2026-08-11 | 18.020 | 18.220 | 17.930 | 18.020 | 17.552 | 5,976,999 |
| 2026-08-10 | 18.070 | 18.200 | 17.980 | 17.990 | 17.523 | 7,011,656 |
| 2026-08-07 | 18.370 | 18.390 | 18.020 | 18.020 | 17.552 | 8,124,265 |
| 2026-08-06 | 18.390 | 18.580 | 18.370 | 18.450 | 17.971 | 5,733,392 |
| 2026-08-05 | 18.080 | 18.335 | 18.020 | 18.190 | 17.717 | 6,133,579 |
| 2026-08-04 | 17.650 | 18.080 | 17.650 | 18.080 | 17.610 | 8,150,901 |
| 2026-08-03 | 18.130 | 18.190 | 17.700 | 17.800 | 17.337 | 10,166,027 |
| 2026-07-31 | 19.080 | 19.080 | 18.140 | 18.510 | 18.029 | 11,898,603 |
| 2026-07-30 | 19.000 | 19.130 | 18.820 | 18.860 | 18.370 | 4,036,526 |
| 2026-07-29 | 18.840 | 19.230 | 18.750 | 19.080 | 18.584 | 4,256,085 |
| 2026-07-28 | 18.650 | 18.700 | 18.520 | 18.700 | 18.214 | 3,639,997 |
| 2026-07-27 | 18.870 | 18.950 | 18.690 | 18.800 | 18.311 | 2,764,812 |
Page 1 of 3 · 129 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.