Fortescue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	11.25	11.30	11.12	11.12	11.12	-1.23%	11,550
Nov 13, 2025	11.49	11.58	11.26	11.26	11.26	0.77%	1,075
Nov 12, 2025	11.20	11.21	11.17	11.17	11.17	0.18%	-
Nov 11, 2025	11.18	11.18	11.15	11.15	11.15	0.04%	-
Nov 10, 2025	11.16	11.16	11.15	11.15	11.15	0.27%	1,780
Nov 7, 2025	11.22	11.22	11.12	11.12	11.12	-2.15%	3,126
Nov 6, 2025	11.44	11.44	11.36	11.36	11.36	1.55%	500
Nov 5, 2025	11.15	11.19	11.14	11.19	11.19	-2.70%	-
Nov 4, 2025	11.50	11.50	11.50	11.50	11.50	-3.04%	270
Nov 3, 2025	11.90	11.90	11.82	11.86	11.86	-0.42%	1,759
Oct 31, 2025	11.96	11.96	11.90	11.91	11.91	-1.00%	600
Oct 30, 2025	12.00	12.11	12.00	12.03	12.03	1.91%	2,903
Oct 29, 2025	11.75	11.80	11.75	11.80	11.80	1.39%	1,000
Oct 28, 2025	11.58	11.64	11.58	11.64	11.64	0.24%	1,605
Oct 27, 2025	11.55	11.61	11.55	11.61	11.61	1.13%	-