Fortescue Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	15.010	15.160	14.540	14.570	14.570	10,523,444
2026-10-21	15.300	15.370	15.080	15.260	15.260	7,564,785
2026-10-20	15.110	15.500	14.940	15.260	15.260	8,284,762
2026-10-19	15.220	15.370	15.110	15.260	15.260	6,677,877
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.