Fortescue Ltd (FRA:FVJA)
Germany · Delayed Price · Currency is EUR 17.80
-0.30 (-1.66%)
At close: Oct 23, 2026
FRA:FVJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Oct 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -3.21% | - |
| Oct 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Oct 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Oct 19, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Oct 16, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Oct 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | - |
| Oct 14, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -1.57% | 40 |
| Oct 13, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | -1.04% | 40 |
| Oct 12, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.12% | - |
| Oct 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.58% | - |
| Oct 8, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Oct 7, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | 4 |
| Oct 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Oct 5, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Oct 2, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Oct 1, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Sep 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Sep 29, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Sep 28, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Sep 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Sep 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Sep 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 21, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Sep 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Sep 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.94% | - |
| Sep 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Sep 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Sep 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Sep 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Sep 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Sep 4, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 4.85% | 40 |
| Sep 3, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.19% | - |
| Sep 1, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.85 | -1.83% | - |
| Aug 31, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.24 | -1.80% | - |
| Aug 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.63 | 2.78% | - |
| Aug 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.04 | 0.93% | - |
| Aug 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.85 | -0.93% | - |
| Aug 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.04 | -0.92% | - |
| Aug 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.24 | 0.93% | - |
| Aug 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.04 | -0.92% | - |
| Aug 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.24 | - | - |
| Aug 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.24 | 0.93% | - |
| Aug 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.04 | - | - |
| Aug 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.04 | 0.93% | - |