Fortescue Ltd (ASX:FMG)
Australia · Delayed Price · Currency is AUD 20.23
-0.21 (-1.03%)
Nov 14, 2025, 4:21 PM AEST
Fortescue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 20.08 | 20.23 | 19.88 | 20.23 | 20.23 | -1.03% | 6,551,002 |
| Nov 13, 2025 | 20.25 | 20.44 | 20.12 | 20.44 | 20.44 | - | 5,432,354 |
| Nov 12, 2025 | 20.25 | 20.44 | 20.12 | 20.44 | 20.44 | 2.40% | 5,472,625 |
| Nov 11, 2025 | 19.90 | 20.15 | 19.89 | 19.96 | 19.96 | 0.30% | 5,274,706 |
| Nov 10, 2025 | 20.15 | 20.16 | 19.88 | 19.90 | 19.90 | -0.15% | 5,411,015 |
| Nov 9, 2025 | 20.01 | 20.18 | 19.87 | 19.93 | 19.93 | -0.75% | 5,411,015 |
| Nov 7, 2025 | 20.01 | 20.34 | 19.95 | 20.08 | 20.08 | - | 6,908,186 |
| Nov 6, 2025 | 20.01 | 20.34 | 19.95 | 20.08 | 20.08 | 0.55% | 6,908,186 |
| Nov 5, 2025 | 20.27 | 20.40 | 19.63 | 19.97 | 19.97 | -2.54% | 9,070,994 |
| Nov 4, 2025 | 21.20 | 21.22 | 20.27 | 20.49 | 20.49 | -2.71% | 8,166,446 |
| Nov 3, 2025 | 21.39 | 21.41 | 20.98 | 21.06 | 21.06 | -1.08% | 5,937,753 |
| Oct 31, 2025 | 21.33 | 21.50 | 21.24 | 21.29 | 21.29 | -0.88% | 5,455,968 |
| Oct 30, 2025 | 21.00 | 21.53 | 21.00 | 21.48 | 21.48 | 2.68% | 7,801,919 |
| Oct 29, 2025 | 20.73 | 20.93 | 20.56 | 20.92 | 20.92 | 0.97% | 3,420,053 |
| Oct 28, 2025 | 21.00 | 21.06 | 20.61 | 20.72 | 20.72 | -0.34% | 5,568,060 |
| Oct 27, 2025 | 20.60 | 20.80 | 20.48 | 20.79 | 20.79 | 1.32% | 4,094,910 |
| Oct 24, 2025 | 20.85 | 21.06 | 20.31 | 20.52 | 20.52 | -1.54% | 7,001,100 |
| Oct 23, 2025 | 20.40 | 20.90 | 20.10 | 20.84 | 20.84 | 2.36% | 8,265,272 |
| Oct 22, 2025 | 20.25 | 20.39 | 20.14 | 20.36 | 20.36 | -0.29% | 6,882,803 |
| Oct 21, 2025 | 20.21 | 20.42 | 20.18 | 20.42 | 20.42 | 1.29% | 4,797,631 |
| Oct 20, 2025 | 20.09 | 20.22 | 19.88 | 20.16 | 20.16 | -0.10% | 6,784,388 |
| Oct 17, 2025 | 19.85 | 20.18 | 19.72 | 20.18 | 20.18 | 1.87% | 10,487,683 |
| Oct 16, 2025 | 19.90 | 19.91 | 19.60 | 19.81 | 19.81 | -0.15% | 6,229,232 |
| Oct 15, 2025 | 19.50 | 19.84 | 19.46 | 19.84 | 19.84 | 2.11% | 7,872,966 |
| Oct 14, 2025 | 19.40 | 19.60 | 19.16 | 19.43 | 19.43 | 1.78% | 8,498,552 |
| Oct 13, 2025 | 18.90 | 19.29 | 18.70 | 19.09 | 19.09 | -0.37% | 6,948,949 |
| Oct 10, 2025 | 19.47 | 19.55 | 19.08 | 19.16 | 19.16 | -1.54% | 6,023,641 |
| Oct 9, 2025 | 19.40 | 19.48 | 19.16 | 19.46 | 19.46 | 1.35% | 7,477,252 |
| Oct 8, 2025 | 19.40 | 19.40 | 19.10 | 19.20 | 19.20 | -0.26% | 5,162,129 |
| Oct 7, 2025 | 19.21 | 19.43 | 19.13 | 19.25 | 19.25 | -1.13% | 6,273,422 |
| Oct 6, 2025 | 19.28 | 19.47 | 19.21 | 19.47 | 19.47 | 0.78% | 2,910,216 |
| Oct 5, 2025 | 19.28 | 19.38 | 19.21 | 19.32 | 19.32 | 0.16% | 329,251 |
| Oct 3, 2025 | 19.49 | 19.50 | 19.23 | 19.29 | 19.29 | 0.52% | 5,994,391 |
| Oct 2, 2025 | 19.07 | 19.33 | 19.05 | 19.19 | 19.19 | 1.32% | 5,994,391 |
| Oct 1, 2025 | 18.74 | 19.15 | 18.65 | 18.94 | 18.94 | 1.39% | 6,369,573 |
| Sep 30, 2025 | 18.80 | 18.97 | 18.64 | 18.68 | 18.68 | -0.27% | 8,552,030 |
| Sep 29, 2025 | 19.07 | 19.10 | 18.63 | 18.73 | 18.73 | -2.09% | 6,386,786 |
| Sep 26, 2025 | 18.97 | 19.24 | 18.97 | 19.13 | 19.13 | -0.05% | 5,911,064 |
| Sep 25, 2025 | 19.11 | 19.18 | 18.92 | 19.14 | 19.14 | 0.05% | 5,466,705 |
| Sep 24, 2025 | 19.05 | 19.22 | 19.01 | 19.13 | 19.13 | 0.16% | 4,450,074 |
| Sep 23, 2025 | 19.20 | 19.48 | 19.04 | 19.10 | 19.10 | -1.09% | 5,127,192 |
| Sep 22, 2025 | 18.99 | 19.42 | 18.95 | 19.31 | 19.31 | 3.15% | 7,255,081 |
| Sep 19, 2025 | 18.78 | 18.92 | 18.64 | 18.72 | 18.72 | -0.16% | 12,894,516 |
| Sep 18, 2025 | 18.73 | 18.86 | 18.64 | 18.75 | 18.75 | -0.69% | 5,556,392 |
| Sep 17, 2025 | 18.80 | 19.05 | 18.71 | 18.88 | 18.88 | -1.26% | 6,796,127 |
| Sep 16, 2025 | 19.13 | 19.29 | 19.06 | 19.12 | 19.12 | 1.11% | 6,785,034 |
| Sep 15, 2025 | 18.69 | 18.94 | 18.58 | 18.91 | 18.91 | 0.59% | 2,732,612 |
| Sep 12, 2025 | 18.70 | 18.86 | 18.62 | 18.80 | 18.80 | 0.86% | 5,010,022 |
| Sep 11, 2025 | 18.82 | 18.82 | 18.50 | 18.64 | 18.64 | - | 6,234,102 |
| Sep 10, 2025 | 19.10 | 19.11 | 18.61 | 18.64 | 18.64 | -2.36% | 8,062,029 |