Fortescue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	22.26	22.39	21.79	21.95	21.95	-2.88%	6,392,335
May 15, 2026	22.70	22.76	22.35	22.60	22.60	-1.70%	6,620,130
May 14, 2026	22.60	23.13	22.58	22.99	22.99	2.09%	8,283,757
May 13, 2026	21.98	22.55	21.96	22.52	22.52	2.78%	10,523,160
May 12, 2026	21.50	21.95	21.45	21.91	21.91	2.29%	6,225,749
May 11, 2026	21.02	21.42	20.91	21.42	21.42	0.71%	4,188,447
May 8, 2026	21.10	21.36	21.00	21.27	21.27	-0.70%	3,982,758
May 7, 2026	21.07	21.42	21.01	21.42	21.42	3.73%	8,598,982
May 6, 2026	20.10	20.78	20.04	20.65	20.65	3.15%	4,744,317
May 5, 2026	19.99	20.06	19.71	20.02	20.02	0.45%	2,275,099
May 4, 2026	20.00	20.09	19.84	19.93	19.93	-0.40%	2,080,003
May 1, 2026	19.96	20.05	19.87	20.01	20.01	1.83%	3,323,844
Apr 30, 2026	19.79	20.02	19.55	19.65	19.65	-2.82%	6,921,969
Apr 29, 2026	19.90	20.22	19.80	20.22	20.22	0.55%	4,724,646
Apr 28, 2026	19.95	20.16	19.86	20.11	20.11	1.72%	4,395,734
Apr 27, 2026	19.85	20.08	19.73	19.77	19.77	-0.05%	4,568,733
Apr 24, 2026	20.94	21.04	19.71	19.78	19.78	-5.67%	8,046,821
Apr 23, 2026	21.10	21.23	20.78	20.97	20.97	-1.08%	3,458,965
Apr 22, 2026	21.08	21.27	20.96	21.20	21.20	0.09%	3,963,149
Apr 21, 2026	21.23	21.25	21.03	21.18	21.18	0.05%	4,575,379
Apr 20, 2026	21.23	21.29	20.77	21.17	21.17	-0.28%	3,325,853
Apr 17, 2026	21.20	21.32	20.95	21.23	21.23	1.19%	5,829,440
Apr 16, 2026	20.86	21.02	20.65	20.98	20.98	1.01%	3,927,841
Apr 15, 2026	20.52	20.87	20.50	20.77	20.77	0.83%	4,156,312
Apr 14, 2026	20.48	20.70	20.35	20.60	20.60	1.58%	4,546,680
Apr 13, 2026	20.35	20.49	20.20	20.28	20.28	0.10%	3,567,929
Apr 10, 2026	20.27	20.40	20.03	20.26	20.26	-1.32%	7,519,239
Apr 9, 2026	20.70	21.01	20.49	20.53	20.53	-2.42%	5,048,769
Apr 8, 2026	21.40	21.40	21.02	21.04	21.04	1.74%	6,448,797
Apr 7, 2026	20.70	20.74	20.44	20.68	20.68	2.12%	4,523,000
Apr 2, 2026	21.20	21.26	20.23	20.25	20.25	-3.98%	6,539,458
Apr 1, 2026	20.89	21.10	20.63	21.09	21.09	3.84%	5,810,507
Mar 31, 2026	20.48	20.58	20.17	20.31	20.31	-1.17%	6,323,486
Mar 30, 2026	20.04	20.73	19.96	20.55	20.55	1.78%	5,583,919
Mar 27, 2026	19.68	20.19	19.67	20.19	20.19	1.71%	4,986,244
Mar 26, 2026	20.11	20.17	19.50	19.85	19.85	-1.00%	7,167,789
Mar 25, 2026	20.05	20.05	19.77	20.05	20.05	1.83%	5,981,666
Mar 24, 2026	19.44	19.76	19.43	19.69	19.69	3.36%	5,640,544
Mar 23, 2026	18.60	19.05	18.48	19.05	19.05	0.47%	5,461,134
Mar 20, 2026	19.04	19.08	18.61	18.96	18.96	-0.42%	14,369,160
Mar 19, 2026	19.41	19.49	18.95	19.04	19.04	-3.35%	6,600,344
Mar 18, 2026	19.96	19.98	19.64	19.70	19.70	-1.25%	5,235,869
Mar 17, 2026	19.99	20.05	19.54	19.95	19.95	1.32%	4,629,841
Mar 16, 2026	19.83	20.03	19.69	19.69	19.69	-3.86%	6,458,546
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%	8,225,550
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%	9,206,827
Mar 6, 2026	18.88	19.39	18.65	19.25	19.25	-0.72%	8,772,952