Fortescue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 24, 2025	11.41	11.60	11.41	11.48	11.48	-2.25%	826
Oct 23, 2025	11.56	11.75	11.56	11.75	11.75	2.75%	1,220
Oct 22, 2025	11.39	11.43	11.39	11.43	11.43	-0.07%	-
Oct 21, 2025	11.33	11.65	11.24	11.44	11.44	2.91%	15,245
Oct 20, 2025	11.11	11.20	11.07	11.12	11.12	1.42%	3,374
Oct 17, 2025	10.96	11.05	10.91	10.96	10.96	0.26%	6,160
Oct 16, 2025	10.95	11.04	10.93	10.93	10.93	-0.65%	190
Oct 15, 2025	11.01	11.08	10.95	11.01	11.01	2.15%	2,409
Oct 14, 2025	10.77	10.77	10.77	10.77	10.77	-	-
Oct 13, 2025	10.50	10.77	10.50	10.77	10.77	0.22%	1,065
Oct 10, 2025	10.81	10.96	10.75	10.75	10.75	2.64%	1,650
Oct 9, 2025	10.93	10.93	10.47	10.47	10.47	-3.14%	213
Oct 8, 2025	10.76	10.81	10.73	10.81	10.81	0.82%	40
Oct 7, 2025	10.84	10.84	10.72	10.73	10.73	-2.21%	2,097
Oct 6, 2025	10.85	10.97	10.83	10.97	10.97	1.09%	3,045
Oct 3, 2025	10.79	10.85	10.79	10.85	10.85	0.71%	100
Oct 2, 2025	10.76	10.77	10.76	10.77	10.77	1.07%	-
Oct 1, 2025	10.57	10.76	10.57	10.66	10.66	3.00%	7
Sep 30, 2025	10.35	10.37	10.32	10.35	10.35	0.98%	2,759
Sep 29, 2025	10.45	10.45	10.25	10.25	10.25	-2.86%	993
Sep 26, 2025	10.58	10.58	10.55	10.55	10.55	-0.70%	355
Sep 25, 2025	10.68	10.68	10.63	10.63	10.63	-0.49%	600
Sep 24, 2025	10.72	10.73	10.54	10.68	10.68	0.79%	3,898
Sep 23, 2025	10.59	10.59	10.59	10.59	10.59	-0.88%	-
Sep 22, 2025	10.78	10.87	10.69	10.69	10.69	0.36%	3,316