Fortescue Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-24 | 18.700 | 18.780 | 18.500 | 18.570 | 18.087 | 3,488,223 |
| 2026-07-23 | 18.880 | 18.960 | 18.760 | 18.760 | 18.273 | 4,159,467 |
← NewerPage 2 of 2 · 66 trading days
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.