Fortescue Ltd (FRA:FVJA)
Germany · Delayed Price · Currency is EUR 23.80
-0.40 (-1.65%)
At close: Feb 20, 2026
Fortescue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Feb 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Feb 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Feb 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | 150 |
| Feb 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.76% | - |
| Feb 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Feb 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Feb 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.15% | - |
| Feb 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.05% | - |
| Feb 9, 2026 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | 5.65% | 13 |
| Feb 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Feb 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Feb 4, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Feb 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Feb 2, 2026 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | 2.44% | 122 |
| Jan 30, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | -3.15% | 133 |
| Jan 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Jan 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Jan 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Jan 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jan 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jan 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.88% | - |
| Jan 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Jan 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.82% | - |
| Jan 19, 2026 | 25.40 | 26.20 | 25.40 | 26.20 | 26.20 | - | 20 |
| Jan 16, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Jan 15, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Jan 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Jan 13, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 3.97% | 15 |
| Jan 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Jan 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Jan 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Jan 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Jan 6, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Jan 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |