Fortescue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.30	12.42	12.23	12.35	12.35	-2.17%	3,358
Jan 29, 2026	12.70	12.70	12.62	12.62	12.62	0.16%	1,532
Jan 28, 2026	12.60	12.60	12.60	12.60	12.60	-0.38%	-
Jan 27, 2026	12.67	12.67	12.65	12.65	12.65	1.85%	1,310
Jan 26, 2026	12.42	12.42	12.42	12.42	12.42	-0.43%	-
Jan 23, 2026	12.45	12.65	12.40	12.47	12.47	-0.02%	1,800
Jan 22, 2026	12.46	12.48	12.41	12.48	12.48	-3.73%	2,510
Jan 21, 2026	12.93	12.96	12.88	12.96	12.96	3.27%	508
Jan 20, 2026	12.75	12.75	12.55	12.55	12.55	-1.66%	7,000
Jan 19, 2026	12.80	12.86	12.75	12.76	12.76	-1.48%	240
Jan 16, 2026	13.07	13.07	12.95	12.95	12.95	-0.02%	1,250
Jan 15, 2026	12.89	12.96	12.89	12.96	12.96	0.97%	405
Jan 14, 2026	12.89	12.89	12.76	12.83	12.83	-0.06%	1,027
Jan 13, 2026	12.92	12.98	12.84	12.84	12.84	-0.06%	1,410
Jan 12, 2026	12.80	12.85	12.80	12.85	12.85	-2.06%	1,750
Jan 9, 2026	12.98	13.12	12.98	13.12	13.12	1.53%	2,300
Jan 8, 2026	12.96	12.96	12.92	12.92	12.92	-1.58%	1,950
Jan 7, 2026	13.11	13.23	13.08	13.13	13.13	1.14%	284
Jan 6, 2026	12.95	13.00	12.95	12.98	12.98	1.56%	100
Jan 5, 2026	12.90	12.90	12.78	12.78	12.78	2.72%	400
Jan 2, 2026	12.50	12.50	12.44	12.44	12.44	0.11%	1,110
Dec 30, 2025	12.40	12.43	12.40	12.43	12.43	-0.11%	-
Dec 29, 2025	12.59	12.59	12.40	12.44	12.44	-0.03%	3,600
Dec 23, 2025	12.43	12.45	12.43	12.45	12.45	-0.46%	820
Dec 22, 2025	12.50	12.61	12.50	12.50	12.50	0.53%	1,590
Dec 19, 2025	12.30	12.44	12.30	12.44	12.44	-1.32%	1,000
Dec 18, 2025	12.60	12.75	12.60	12.60	12.60	0.69%	150
Dec 17, 2025	12.62	12.82	12.52	12.52	12.52	2.05%	1,040
Dec 16, 2025	12.44	12.44	12.26	12.27	12.27	-1.87%	3,450
Dec 15, 2025	12.80	12.80	12.50	12.50	12.50	-1.68%	6,151
Dec 12, 2025	12.92	12.96	12.71	12.71	12.71	-0.89%	4,035
Dec 11, 2025	12.89	12.89	12.80	12.83	12.83	0.03%	540
Dec 10, 2025	12.85	12.85	12.75	12.82	12.82	1.36%	2,400
Dec 9, 2025	12.67	12.67	12.58	12.65	12.65	1.44%	4,466
Dec 8, 2025	12.47	12.47	12.47	12.47	12.47	-0.21%	-
Dec 5, 2025	12.40	12.50	12.38	12.50	12.50	2.34%	6,835
Dec 4, 2025	12.23	12.34	12.20	12.21	12.21	-0.39%	250
Dec 3, 2025	12.27	12.27	12.26	12.26	12.26	0.10%	1,750
Dec 2, 2025	12.21	12.25	12.21	12.25	12.25	1.73%	400
Dec 1, 2025	12.11	12.11	11.98	12.04	12.04	0.72%	931
Nov 28, 2025	11.99	11.99	11.95	11.95	11.95	1.24%	655
Nov 27, 2025	11.90	11.90	11.81	11.81	11.81	-2.01%	1,000
Nov 26, 2025	11.95	12.05	11.94	12.05	12.05	3.42%	14,827
Nov 25, 2025	11.70	11.70	11.57	11.65	11.65	3.46%	520
Nov 24, 2025	11.27	11.27	11.26	11.26	11.26	0.07%	-
Nov 21, 2025	11.15	11.30	11.10	11.25	11.25	-3.32%	2,268
Nov 20, 2025	11.81	11.86	11.64	11.64	11.64	2.95%	2,510
Nov 19, 2025	11.33	11.33	11.31	11.31	11.31	1.82%	-
Nov 18, 2025	11.11	11.20	11.10	11.10	11.10	-1.73%	170
Nov 17, 2025	11.40	11.40	11.30	11.30	11.30	1.60%	1,240