Fortescue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	18.37	18.39	18.02	18.02	18.02	-2.33%	8,123,118
Aug 6, 2026	18.39	18.58	18.37	18.45	18.45	1.43%	5,728,144
Aug 5, 2026	18.08	18.34	18.02	18.19	18.19	0.61%	6,114,516
Aug 4, 2026	17.65	18.08	17.65	18.08	18.08	1.57%	8,137,797
Aug 3, 2026	18.13	18.19	17.70	17.80	17.80	-3.84%	10,166,020
Jul 31, 2026	19.08	19.08	18.14	18.51	18.51	-1.86%	11,589,650
Jul 30, 2026	19.00	19.13	18.82	18.86	18.86	-1.15%	4,036,526
Jul 29, 2026	18.84	19.23	18.75	19.08	19.08	2.03%	4,256,085
Jul 28, 2026	18.65	18.70	18.52	18.70	18.70	-0.53%	3,639,997
Jul 27, 2026	18.87	18.95	18.69	18.80	18.80	1.24%	2,764,812
Jul 24, 2026	18.70	18.78	18.50	18.57	18.57	-1.01%	3,488,223
Jul 23, 2026	18.88	18.96	18.76	18.76	18.76	1.02%	4,159,467
Jul 22, 2026	18.62	18.95	18.57	18.57	18.57	0.27%	4,242,662
Jul 21, 2026	18.64	18.82	18.45	18.52	18.52	-1.33%	4,875,457
Jul 20, 2026	18.98	19.12	18.72	18.77	18.77	-0.53%	2,674,483
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