Fortescue Ltd (FRA:FVJA)
Germany · Delayed Price · Currency is EUR 24.00
+0.40 (1.69%)
At close: Mar 27, 2026
FRA:FVJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Mar 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Mar 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Mar 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| Mar 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Mar 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Mar 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.13% | - |
| Mar 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Mar 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Mar 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.23% | - |
| Mar 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Mar 12, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Mar 11, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | 3.45% | 27 |
| Mar 10, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| Mar 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Mar 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.46 | -0.85% | - |
| Mar 5, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.65 | 2.63% | - |
| Mar 4, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.07 | -5.00% | - |
| Mar 3, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 23.23 | -0.83% | 49 |
| Mar 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.43 | -3.97% | - |
| Feb 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.40 | 0.80% | - |
| Feb 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.20 | -0.79% | - |
| Feb 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.40 | 5.00% | - |
| Feb 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.23 | -1.64% | - |
| Feb 23, 2026 | 23.80 | 24.40 | 23.80 | 24.40 | 23.62 | 2.52% | 7 |
| Feb 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.04 | -1.65% | - |
| Feb 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.43 | 0.83% | - |
| Feb 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.23 | 0.84% | - |
| Feb 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.04 | -0.83% | 150 |
| Feb 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.23 | -4.76% | - |
| Feb 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.40 | -2.33% | - |
| Feb 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.98 | -1.53% | - |
| Feb 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.36 | 3.15% | - |
| Feb 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.59 | -3.05% | - |
| Feb 9, 2026 | 25.80 | 26.20 | 25.80 | 26.20 | 25.36 | 5.65% | 13 |
| Feb 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.01 | -1.59% | - |
| Feb 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.40 | -1.56% | - |
| Feb 4, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.78 | 2.40% | - |
| Feb 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.20 | -0.79% | - |
| Feb 2, 2026 | 24.40 | 25.20 | 24.40 | 25.20 | 24.40 | 2.44% | 122 |
| Jan 30, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 23.81 | -3.15% | 133 |
| Jan 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.59 | 1.60% | - |
| Jan 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.20 | -0.79% | - |
| Jan 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.40 | 1.61% | - |
| Jan 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.01 | - | - |
| Jan 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.01 | - | - |
| Jan 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.01 | -3.88% | - |
| Jan 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.98 | 2.38% | - |
| Jan 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.40 | -3.82% | - |
| Jan 19, 2026 | 25.40 | 26.20 | 25.40 | 26.20 | 25.36 | - | 20 |