Skip to main content
logo
Fortescue Ltd (ASX:FMG)
Australia flag Australia · Delayed Price · Currency is AUD
14.27
-0.32 (-2.19%)
Oct 30, 2026, 4:10 PM AEDT

Fortescue Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202614.5014.6114.2714.2714.27-2.19%6,659,068
Oct 29, 202614.5814.7114.3614.5914.590.55%5,855,541
Oct 28, 202614.7114.8214.4714.5114.510.07%7,395,201
Oct 27, 202614.5814.6914.4914.5014.50-0.55%8,968,365
Oct 26, 202614.3014.6314.2714.5814.582.17%6,344,211
Oct 23, 202614.4314.4614.1314.2714.27-2.06%8,140,208
Oct 22, 202615.0115.1614.5414.5714.57-4.52%10,523,444
Oct 21, 202615.3015.3715.0815.2615.26-7,564,785
Oct 20, 202615.1115.5014.9415.2615.26-8,491,642
Oct 19, 202615.2215.3715.1115.2615.260.46%6,679,343
Oct 16, 202615.3915.3915.1615.1915.191.13%13,455,475
Oct 15, 202615.2215.2515.0115.0215.02-1.96%10,109,701
Oct 14, 202615.3615.4715.1915.3215.32-7,482,893
Oct 13, 202615.4015.5715.3015.3215.32-2.92%7,671,074
Oct 12, 202615.5015.7815.4115.7815.782.87%7,678,872
Oct 9, 202615.6115.7615.3415.3415.34-2.85%8,505,670
Oct 8, 202615.8015.9715.3415.7915.79-1.37%12,197,593
Oct 7, 202616.4216.4516.0116.0116.01-2.44%6,983,924
Oct 6, 202616.4016.5516.3116.4116.411.36%5,882,016
Oct 5, 202616.2516.2716.0216.1916.19-4,907,381
Oct 2, 202616.2016.3516.1716.1916.19-0.37%8,377,390
Oct 1, 202616.4416.5016.1816.2516.25-1.16%5,135,395
Sep 30, 202616.2616.5216.2016.4416.441.04%7,062,175
Sep 29, 202616.2916.3716.1616.2716.270.06%5,385,394
Sep 28, 202616.5016.5216.2416.2616.26-0.67%4,830,811
Sep 25, 202616.7516.7716.3716.3716.37-2.27%5,406,984
Sep 24, 202616.5816.8716.5316.7516.75-0.59%5,146,222
Sep 23, 202616.8616.9716.8016.8516.850.60%5,142,553
Sep 22, 202616.8216.8616.7316.7516.750.18%4,837,646
Sep 21, 202616.5816.7716.5716.7216.72-0.06%3,166,913
Sep 18, 202616.9216.9316.6616.7316.73-0.12%17,077,812
Sep 17, 202616.8016.8016.5616.7516.751.27%7,506,624
Sep 16, 202616.3116.5416.1416.5416.541.97%6,824,859
Sep 15, 202616.3516.4816.2116.2216.22-1.88%7,886,603
Sep 14, 202616.7516.8416.5316.5316.53-0.84%4,908,572
Sep 11, 202616.7717.0516.6716.6716.67-3.03%6,522,564
Sep 10, 202617.4017.4017.0517.1917.19-2.39%5,013,315
Sep 9, 202617.7217.9117.5217.6117.610.46%5,891,311
Sep 8, 202617.7917.8417.3817.5317.53-1.35%5,227,548
Sep 7, 202617.3717.8817.2617.7717.773.19%9,190,043
Sep 4, 202617.2917.3817.0917.2217.221.59%8,032,152
Sep 3, 202616.8617.1216.8016.9516.952.05%10,450,205
Sep 2, 202617.4717.4716.5716.6116.61-4.60%12,267,282
Sep 1, 202617.2017.4917.1017.4117.410.99%5,718,828
Aug 31, 202618.1018.1017.6717.7017.24-2.05%12,894,255
Aug 28, 202617.9518.1217.7118.0717.602.09%7,467,609
Aug 27, 202617.5517.7417.4917.7017.240.85%7,784,449
Aug 26, 202617.7617.8117.4617.5517.09-0.90%7,943,349
Aug 25, 202617.8917.9917.7017.7117.25-1.23%5,946,312
Aug 24, 202618.0718.3517.8617.9317.461.01%6,669,306