Skip to main content
logo
Fortescue Ltd (ASX:FMG)
Australia flag Australia · Delayed Price · Currency is AUD
16.73
-0.02 (-0.12%)
Sep 18, 2026, 4:13 PM AEST

Fortescue Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202616.9216.9316.6616.73--0.12%16,021,137
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
Aug 21, 202618.0818.2017.7117.7517.29-1.11%8,573,315
Aug 20, 202617.9818.2717.6817.9517.48-0.61%11,571,628
Aug 19, 202617.7518.1717.7518.0617.592.15%7,131,636
Aug 18, 202617.7617.9917.6817.6817.22-0.39%6,657,596
Aug 17, 202617.6417.9017.6017.7517.290.62%4,284,701
Aug 14, 202617.8217.8517.4417.6417.18-1.34%7,168,596
Aug 13, 202617.8318.1317.7517.8817.42-0.45%5,744,514
Aug 12, 202617.8918.0017.7217.9617.49-0.33%5,481,917
Aug 11, 202618.0218.2217.9318.0217.550.17%5,976,999
Aug 10, 202618.0718.2017.9817.9917.52-0.17%7,011,656
Aug 7, 202618.3718.3918.0218.0217.55-2.33%8,124,265
Aug 6, 202618.3918.5818.3718.4517.971.43%5,733,392
Aug 5, 202618.0818.3418.0218.1917.720.61%6,133,579
Aug 4, 202617.6518.0817.6518.0817.611.57%8,150,901
Aug 3, 202618.1318.1917.7017.8017.34-3.84%10,166,027
Jul 31, 202619.0819.0818.1418.5118.03-1.86%11,898,603
Jul 30, 202619.0019.1318.8218.8618.37-1.15%4,036,526
Jul 29, 202618.8419.2318.7519.0818.582.03%4,256,085
Jul 28, 202618.6518.7018.5218.7018.21-0.53%3,639,997
Jul 27, 202618.8718.9518.6918.8018.311.24%2,764,812
Jul 24, 202618.7018.7818.5018.5718.09-1.01%3,488,223
Jul 23, 202618.8818.9618.7618.7618.271.02%4,159,467
Jul 22, 202618.6218.9518.5718.5718.090.27%4,458,062
Jul 21, 202618.6418.8218.4518.5218.04-1.33%4,875,457
Jul 20, 202618.9819.1218.7218.7718.28-0.53%2,775,769
Jul 17, 202618.8618.9018.6318.8718.38-4,892,611
Jul 16, 202619.0719.1718.6818.8718.38-1.10%6,014,894
Jul 15, 202619.1019.3319.0019.0818.580.32%5,327,726
Jul 14, 202618.7819.0718.6719.0218.531.33%4,909,224
Jul 13, 202618.5918.8118.5018.7718.281.62%4,774,319