Fortescue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	21.50	21.72	21.32	21.48	21.48	-0.74%	6,831,114
Feb 4, 2026	21.82	21.82	21.43	21.64	21.64	1.69%	4,255,362
Feb 3, 2026	21.37	21.42	21.10	21.28	21.28	0.47%	5,534,270
Feb 2, 2026	21.00	21.18	20.62	21.18	21.18	0.86%	7,463,061
Jan 30, 2026	21.45	21.50	20.70	21.00	21.00	-2.73%	8,534,071
Jan 29, 2026	21.51	21.63	21.05	21.59	21.59	-0.18%	7,661,075
Jan 28, 2026	21.96	22.09	21.47	21.63	21.63	-1.10%	5,740,862
Jan 27, 2026	21.85	21.88	21.57	21.87	21.87	1.67%	8,894,199
Jan 23, 2026	21.52	21.55	21.14	21.51	21.51	0.14%	7,666,838
Jan 22, 2026	22.64	22.74	21.44	21.48	21.48	-5.12%	9,178,270
Jan 21, 2026	22.18	22.76	22.13	22.64	22.64	1.71%	8,224,999
Jan 20, 2026	22.27	22.43	22.07	22.26	22.26	-0.58%	5,970,524
Jan 19, 2026	22.50	22.86	22.11	22.39	22.39	-1.88%	6,679,110
Jan 16, 2026	22.80	22.94	22.69	22.82	22.82	0.31%	7,595,402
Jan 15, 2026	22.95	23.10	22.56	22.75	22.75	0.44%	5,648,188
Jan 14, 2026	22.87	22.88	22.42	22.65	22.65	0.35%	5,695,710
Jan 13, 2026	22.43	22.96	22.43	22.57	22.57	0.76%	7,197,641
Jan 12, 2026	22.78	22.80	22.09	22.40	22.40	-1.37%	6,283,431
Jan 9, 2026	22.58	22.77	22.41	22.71	22.71	-0.18%	7,686,781
Jan 8, 2026	22.84	23.05	22.64	22.75	22.75	-0.22%	5,629,166
Jan 7, 2026	23.35	23.35	22.15	22.80	22.80	-0.18%	8,314,746
Jan 6, 2026	22.13	22.84	22.00	22.84	22.84	1.56%	7,425,656
Jan 5, 2026	22.20	22.60	22.17	22.49	22.49	1.58%	4,845,172
Jan 2, 2026	22.00	22.17	21.81	22.14	22.14	0.59%	2,166,770
Dec 31, 2025	22.10	22.15	21.84	22.01	22.01	-0.18%	2,531,622
Dec 30, 2025	21.95	22.13	21.77	22.05	22.05	0.23%	3,148,429
Dec 29, 2025	22.24	22.24	21.90	22.00	22.00	-1.30%	3,843,928
Dec 24, 2025	22.24	22.33	22.12	22.29	22.29	0.54%	1,961,834
Dec 23, 2025	22.37	22.42	21.94	22.17	22.17	-0.40%	3,023,555
Dec 22, 2025	22.19	22.40	22.08	22.26	22.26	1.74%	2,761,476
Dec 19, 2025	22.41	22.50	21.75	21.88	21.88	-3.23%	15,114,040
Dec 18, 2025	22.40	22.61	22.27	22.61	22.61	0.71%	6,747,550
Dec 17, 2025	21.74	22.49	21.70	22.45	22.45	1.58%	6,644,274
Dec 16, 2025	22.70	22.98	22.00	22.10	22.10	-2.81%	9,927,828
Dec 15, 2025	22.50	23.07	22.47	22.74	22.74	-1.04%	7,801,280
Dec 12, 2025	23.10	23.20	22.64	22.98	22.98	1.06%	4,861,055
Dec 11, 2025	22.90	23.38	22.65	22.74	22.74	0.35%	6,602,412
Dec 10, 2025	22.50	22.83	22.37	22.66	22.66	0.94%	6,770,947
Dec 9, 2025	22.00	22.56	21.96	22.45	22.45	1.68%	9,123,152
Dec 8, 2025	22.15	22.20	21.94	22.08	22.08	-0.14%	5,118,020
Dec 5, 2025	21.78	22.11	21.48	22.11	22.11	2.22%	7,975,915
Dec 4, 2025	21.68	22.03	21.59	21.63	21.63	-0.69%	7,871,740
Dec 3, 2025	21.99	22.00	21.72	21.78	21.78	-0.37%	9,018,889
Dec 2, 2025	21.73	21.88	21.55	21.86	21.86	1.30%	5,062,649
Dec 1, 2025	21.43	21.65	21.27	21.58	21.58	0.79%	4,553,117
Nov 28, 2025	21.28	21.46	21.18	21.41	21.41	0.52%	5,494,304
Nov 27, 2025	21.40	21.54	21.08	21.30	21.30	-0.93%	6,458,864
Nov 26, 2025	21.40	21.50	20.97	21.50	21.50	2.38%	7,087,609
Nov 25, 2025	20.26	21.02	20.12	21.00	21.00	2.74%	7,157,802
Nov 24, 2025	20.30	20.44	20.02	20.44	20.44	1.89%	11,421,990