Fortescue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	18.86	18.90	18.63	18.87	18.87	-	4,892,611
Jul 16, 2026	19.07	19.17	18.68	18.87	18.87	-1.10%	6,014,894
Jul 15, 2026	19.10	19.33	19.00	19.08	19.08	0.32%	5,327,726
Jul 14, 2026	18.78	19.07	18.67	19.02	19.02	1.33%	4,889,484
Jul 13, 2026	18.59	18.81	18.50	18.77	18.77	1.62%	4,763,319
Jul 10, 2026	18.15	18.59	18.15	18.47	18.47	1.99%	4,502,779
Jul 9, 2026	18.39	18.50	18.11	18.11	18.11	-1.58%	5,518,046
Jul 8, 2026	18.30	18.51	18.16	18.40	18.40	0.11%	7,043,255
Jul 7, 2026	18.39	18.70	18.21	18.38	18.38	-0.76%	5,188,419
Jul 6, 2026	18.55	18.83	18.52	18.52	18.52	0.87%	4,058,835
Jul 3, 2026	18.52	18.66	18.09	18.36	18.36	-3.16%	9,071,158
Jul 2, 2026	19.37	19.45	18.84	18.96	18.96	-1.46%	6,564,626
Jul 1, 2026	19.23	19.37	19.05	19.24	19.24	0.47%	4,041,348
Jun 30, 2026	19.59	19.59	18.95	19.15	19.15	-1.90%	7,692,263
Jun 29, 2026	19.00	19.54	18.98	19.52	19.52	2.36%	4,548,661
Jun 26, 2026	18.88	19.22	18.85	19.07	19.07	0.69%	4,795,962
Jun 25, 2026	19.32	19.44	18.92	18.94	18.94	-1.61%	5,811,058
Jun 24, 2026	19.36	19.38	19.10	19.25	19.25	-0.10%	7,207,031
Jun 23, 2026	19.65	19.83	19.25	19.27	19.27	-1.68%	5,287,944
Jun 22, 2026	19.82	19.84	19.44	19.60	19.60	-0.76%	3,987,766
Jun 19, 2026	19.70	19.91	19.58	19.75	19.75	-1.10%	9,640,179
Jun 18, 2026	20.25	20.27	19.80	19.97	19.97	-1.72%	5,837,172
Jun 17, 2026	20.49	20.84	20.17	20.32	20.32	-1.07%	5,088,199
Jun 16, 2026	20.82	20.90	20.54	20.54	20.54	-1.34%	4,587,665
Jun 15, 2026	20.45	20.98	20.39	20.82	20.82	3.02%	7,492,595
Jun 12, 2026	20.07	20.21	19.86	20.21	20.21	3.11%	4,035,972
Jun 11, 2026	19.20	19.60	19.14	19.60	19.60	-0.31%	7,471,125
Jun 10, 2026	19.70	19.92	19.40	19.66	19.66	-0.46%	6,366,992
Jun 9, 2026	19.71	20.01	19.71	19.75	19.75	-3.80%	13,278,460
Jun 5, 2026	20.82	20.89	20.32	20.53	20.53	-2.33%	5,001,141
Jun 4, 2026	21.95	21.95	20.93	21.02	21.02	-4.11%	6,716,434
Jun 3, 2026	22.60	22.62	21.92	21.92	21.92	-1.84%	6,309,966
Jun 2, 2026	22.55	22.56	21.83	22.33	22.33	-0.80%	5,409,926
Jun 1, 2026	22.42	22.62	22.32	22.51	22.51	0.90%	5,348,096
May 29, 2026	21.90	22.44	21.88	22.31	22.31	2.43%	13,548,320
May 28, 2026	22.00	22.04	21.55	21.78	21.78	-1.18%	4,921,283
May 27, 2026	21.99	22.36	21.89	22.04	22.04	0.41%	3,982,681
May 26, 2026	21.77	21.99	21.74	21.95	21.95	0.41%	3,568,482
May 25, 2026	21.76	21.90	21.41	21.86	21.86	1.67%	3,540,491
May 22, 2026	21.67	21.78	21.39	21.50	21.50	-1.01%	6,701,409
May 21, 2026	21.86	22.08	21.65	21.72	21.72	0.46%	5,433,644
May 20, 2026	21.70	21.81	21.29	21.62	21.62	-1.19%	5,540,953
May 19, 2026	22.06	22.16	21.54	21.88	21.88	-0.32%	6,425,404
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