Fortescue Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 21.070 | 21.420 | 21.010 | 21.420 | 20.863 | 8,598,982 |
| 2026-05-06 | 20.100 | 20.775 | 20.040 | 20.650 | 20.113 | 4,744,317 |
| 2026-05-05 | 19.990 | 20.060 | 19.710 | 20.020 | 19.500 | 2,275,099 |
| 2026-05-04 | 20.000 | 20.090 | 19.840 | 19.930 | 19.412 | 2,080,003 |
| 2026-05-01 | 19.960 | 20.050 | 19.870 | 20.010 | 19.490 | 3,323,844 |
| 2026-04-30 | 19.790 | 20.020 | 19.550 | 19.650 | 19.139 | 6,921,969 |
| 2026-04-29 | 19.900 | 20.220 | 19.800 | 20.220 | 19.695 | 4,724,646 |
| 2026-04-28 | 19.950 | 20.160 | 19.860 | 20.110 | 19.587 | 4,395,734 |
| 2026-04-27 | 19.850 | 20.080 | 19.730 | 19.770 | 19.256 | 4,568,733 |
| 2026-04-24 | 20.940 | 21.040 | 19.710 | 19.780 | 19.266 | 8,046,821 |
← NewerPage 3 of 3 · 130 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.