Fortescue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	19.96	19.98	19.65	19.70	-	-1.25%	1,183,588
Mar 17, 2026	19.99	20.05	19.54	19.95	19.95	1.32%	4,625,549
Mar 16, 2026	19.83	20.03	19.69	19.69	19.69	-3.86%	6,415,210
Mar 13, 2026	19.83	20.92	19.72	20.48	20.48	4.07%	9,280,535
Mar 12, 2026	19.89	19.89	19.46	19.68	19.68	-1.50%	6,540,797
Mar 11, 2026	19.44	20.07	19.31	19.98	19.98	3.68%	8,204,521
Mar 10, 2026	19.36	19.48	19.00	19.27	19.27	1.15%	7,838,599
Mar 9, 2026	18.59	19.05	18.50	19.05	19.05	-1.04%	9,031,827
Mar 6, 2026	18.88	19.39	18.65	19.25	19.25	-0.72%	8,772,952
Mar 5, 2026	19.50	19.50	19.17	19.39	19.39	2.05%	11,207,420
Mar 4, 2026	19.16	19.18	18.84	19.00	19.00	-2.96%	9,081,755
Mar 3, 2026	20.70	20.83	19.54	19.58	19.58	-4.49%	12,503,240
Mar 2, 2026	19.58	20.54	19.38	20.50	20.50	-3.03%	8,872,140
Feb 27, 2026	20.93	21.19	20.86	21.14	20.52	1.39%	13,305,260
Feb 26, 2026	21.40	21.48	20.71	20.85	20.24	-1.37%	8,014,304
Feb 25, 2026	20.50	21.15	20.41	21.14	20.52	4.65%	9,596,995
Feb 24, 2026	19.98	20.41	19.91	20.20	19.61	1.10%	5,936,157
Feb 23, 2026	19.99	20.07	19.86	19.98	19.39	-0.30%	5,992,707
Feb 20, 2026	20.31	20.52	20.04	20.04	19.45	-1.33%	6,426,956
Feb 19, 2026	20.35	20.55	20.21	20.31	19.71	0.54%	5,382,531
Feb 18, 2026	20.10	20.34	19.90	20.20	19.61	0.50%	4,573,651
Feb 17, 2026	20.27	20.44	19.91	20.10	19.51	-0.54%	5,424,865
Feb 16, 2026	21.11	21.15	20.20	20.21	19.62	-4.71%	11,085,990
Feb 13, 2026	21.43	21.62	21.21	21.21	20.59	-1.94%	6,441,337
Feb 12, 2026	22.28	22.37	21.60	21.63	21.00	-1.95%	7,198,674
Feb 11, 2026	21.64	22.15	21.35	22.06	21.41	2.27%	6,292,013
Feb 10, 2026	21.85	21.92	21.51	21.57	20.94	-0.96%	4,994,914
Feb 9, 2026	21.48	21.94	21.40	21.78	21.14	2.59%	5,022,462
Feb 6, 2026	21.54	21.54	21.07	21.23	20.61	-1.16%	7,767,105
Feb 5, 2026	21.50	21.72	21.32	21.48	20.85	-0.74%	6,831,114
Feb 4, 2026	21.82	21.82	21.43	21.64	21.01	1.69%	4,271,762
Feb 3, 2026	21.37	21.42	21.10	21.28	20.66	0.47%	5,572,885
Feb 2, 2026	21.00	21.18	20.62	21.18	20.56	0.86%	7,471,261
Jan 30, 2026	21.45	21.50	20.70	21.00	20.38	-2.73%	8,558,884
Jan 29, 2026	21.51	21.63	21.05	21.59	20.96	-0.18%	7,677,035
Jan 28, 2026	21.96	22.09	21.47	21.63	21.00	-1.10%	5,756,450
Jan 27, 2026	21.85	21.88	21.57	21.87	21.23	1.67%	8,894,199
Jan 23, 2026	21.52	21.55	21.14	21.51	20.88	0.14%	7,666,838
Jan 22, 2026	22.64	22.74	21.44	21.48	20.85	-5.12%	9,245,044
Jan 21, 2026	22.18	22.76	22.13	22.64	21.98	1.71%	9,557,977
Jan 20, 2026	22.27	22.43	22.07	22.26	21.61	-0.58%	6,467,229
Jan 19, 2026	22.50	22.86	22.11	22.39	21.73	-1.88%	6,679,110
Jan 16, 2026	22.80	22.94	22.69	22.82	22.15	0.31%	7,838,700
Jan 15, 2026	22.95	23.10	22.56	22.75	22.08	0.44%	5,648,188
Jan 14, 2026	22.87	22.88	22.42	22.65	21.99	0.35%	5,695,710
Jan 13, 2026	22.43	22.96	22.43	22.57	21.91	0.76%	7,210,941
Jan 12, 2026	22.78	22.80	22.09	22.40	21.74	-1.37%	6,283,431
Jan 9, 2026	22.58	22.77	22.41	22.71	22.04	-0.18%	7,763,467
Jan 8, 2026	22.84	23.05	22.64	22.75	22.08	-0.22%	5,682,981
Jan 7, 2026	23.35	23.35	22.15	22.80	22.13	-0.18%	8,314,746