Fortescue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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