Fortescue Ltd (FRA:FVJ)
Germany · Delayed Price · Currency is EUR 8.99
-0.14 (-1.48%)
Oct 23, 2026, 4:44 PM CEST
FRA:FVJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.03 | 9.03 | 8.99 | 8.99 | 8.99 | -1.48% | 6,505 |
| Oct 22, 2026 | 9.25 | 9.25 | 9.07 | 9.13 | 9.13 | -3.95% | 10,331 |
| Oct 21, 2026 | 9.45 | 9.56 | 9.45 | 9.50 | 9.50 | 0.13% | 1,800 |
| Oct 20, 2026 | 9.47 | 9.49 | 9.47 | 9.49 | 9.49 | 0.93% | - |
| Oct 19, 2026 | 9.45 | 9.46 | 9.40 | 9.40 | 9.40 | -0.81% | 3,500 |
| Oct 16, 2026 | 9.39 | 9.48 | 9.37 | 9.48 | 9.48 | 0.79% | - |
| Oct 15, 2026 | 9.40 | 9.41 | 9.31 | 9.41 | 9.41 | -0.52% | 2,200 |
| Oct 14, 2026 | 9.58 | 9.58 | 9.45 | 9.45 | 9.45 | -1.92% | 3,300 |
| Oct 13, 2026 | 9.60 | 9.64 | 9.60 | 9.64 | 9.64 | -1.47% | 2,715 |
| Oct 12, 2026 | 9.70 | 9.80 | 9.70 | 9.78 | 9.78 | 1.82% | 10,655 |
| Oct 9, 2026 | 9.60 | 9.64 | 9.60 | 9.61 | 9.61 | -1.84% | 1,400 |
| Oct 8, 2026 | 9.91 | 9.91 | 9.67 | 9.79 | 9.79 | -1.65% | 305 |
| Oct 7, 2026 | 9.92 | 10.00 | 9.92 | 9.95 | 9.95 | -1.48% | 1,500 |
| Oct 6, 2026 | 10.09 | 10.19 | 10.09 | 10.10 | 10.10 | 0.74% | 320 |
| Oct 5, 2026 | 9.98 | 10.03 | 9.95 | 10.03 | 10.03 | - | 927 |
| Oct 2, 2026 | 9.93 | 10.05 | 9.93 | 10.03 | 10.03 | 1.28% | 1,989 |
| Oct 1, 2026 | 9.92 | 9.99 | 9.90 | 9.90 | 9.90 | -0.20% | 3,673 |
| Sep 30, 2026 | 10.08 | 10.18 | 9.92 | 9.92 | 9.92 | -0.97% | 1,548 |
| Sep 29, 2026 | 10.00 | 10.02 | 9.92 | 10.02 | 10.02 | 0.16% | 3,110 |
| Sep 28, 2026 | 10.03 | 10.21 | 10.00 | 10.00 | 10.00 | -1.38% | 300 |
| Sep 25, 2026 | 10.18 | 10.18 | 10.14 | 10.14 | 10.14 | -1.17% | 400 |
| Sep 24, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.77% | - |
| Sep 23, 2026 | 10.42 | 10.42 | 10.34 | 10.34 | 10.34 | -0.62% | 4,351 |
| Sep 22, 2026 | 10.35 | 10.41 | 10.34 | 10.41 | 10.41 | 0.99% | 4,340 |
| Sep 21, 2026 | 10.30 | 10.35 | 10.27 | 10.30 | 10.30 | -0.71% | 693 |
| Sep 18, 2026 | 10.31 | 10.38 | 10.28 | 10.38 | 10.38 | 0.54% | 200 |
| Sep 17, 2026 | 10.32 | 10.42 | 10.32 | 10.32 | 10.32 | 1.32% | 15 |
| Sep 16, 2026 | 10.14 | 10.19 | 10.14 | 10.19 | 10.19 | 0.85% | - |
| Sep 15, 2026 | 10.10 | 10.10 | 10.02 | 10.10 | 10.10 | -0.98% | 2,050 |
| Sep 14, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -1.92% | 9,000 |
| Sep 11, 2026 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | -1.33% | 700 |
| Sep 10, 2026 | 10.63 | 10.71 | 10.54 | 10.54 | 10.54 | -3.27% | 321 |
| Sep 9, 2026 | 10.87 | 10.90 | 10.87 | 10.90 | 10.90 | 0.83% | 1,400 |
| Sep 8, 2026 | 10.87 | 10.99 | 10.81 | 10.81 | 10.81 | -0.84% | 10 |
| Sep 7, 2026 | 10.95 | 11.00 | 10.90 | 10.90 | 10.90 | 2.93% | 365 |
| Sep 4, 2026 | 10.58 | 10.74 | 10.57 | 10.59 | 10.59 | 0.46% | 1,430 |
| Sep 3, 2026 | 10.40 | 10.56 | 10.40 | 10.54 | 10.54 | 1.40% | 2,975 |
| Sep 2, 2026 | 10.31 | 10.40 | 10.30 | 10.40 | 10.40 | -3.76% | 2,900 |
| Sep 1, 2026 | 10.78 | 10.80 | 10.70 | 10.80 | 10.80 | 1.69% | 60 |
| Aug 31, 2026 | 10.90 | 11.00 | 10.90 | 10.91 | 10.62 | -0.82% | 2,170 |
| Aug 28, 2026 | 11.12 | 11.16 | 11.00 | 11.00 | 10.71 | 1.55% | 893 |
| Aug 27, 2026 | 10.85 | 10.85 | 10.77 | 10.83 | 10.55 | 0.24% | 830 |
| Aug 26, 2026 | 10.80 | 10.81 | 10.80 | 10.80 | 10.52 | -1.69% | 1,500 |
| Aug 25, 2026 | 10.95 | 10.99 | 10.89 | 10.99 | 10.70 | -0.81% | 1,310 |
| Aug 24, 2026 | 11.00 | 11.08 | 11.00 | 11.08 | 10.79 | 0.69% | 10 |
| Aug 21, 2026 | 10.91 | 11.00 | 10.82 | 11.00 | 10.72 | 0.38% | 1,440 |
| Aug 20, 2026 | 10.92 | 11.04 | 10.91 | 10.96 | 10.67 | -1.23% | 2,300 |
| Aug 19, 2026 | 10.97 | 11.10 | 10.97 | 11.10 | 10.81 | 2.36% | 1,500 |
| Aug 18, 2026 | 10.82 | 10.90 | 10.82 | 10.84 | 10.56 | 0.11% | 3,805 |
| Aug 17, 2026 | 10.86 | 10.89 | 10.81 | 10.83 | 10.55 | 0.24% | 1,059 |