Fortescue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	27.47	27.89	27.33	27.36	27.36	-0.30%	82,430
Mar 9, 2026	27.40	27.53	26.66	27.44	27.44	-0.17%	80,218
Mar 6, 2026	27.60	27.60	27.19	27.49	26.63	-0.04%	93,300
Mar 5, 2026	28.07	28.10	27.38	27.50	26.64	-2.27%	83,882
Mar 4, 2026	27.10	28.45	27.10	28.14	27.26	1.04%	55,746
Mar 3, 2026	27.86	28.35	27.10	27.85	26.98	-7.01%	88,568
Mar 2, 2026	29.81	30.16	29.20	29.95	29.01	0.47%	39,892
Feb 27, 2026	30.70	30.70	29.81	29.81	28.88	0.40%	26,738
Feb 26, 2026	28.52	29.87	28.52	29.69	28.76	-2.43%	25,016
Feb 25, 2026	30.80	30.80	30.05	30.43	29.48	5.51%	32,332
Feb 24, 2026	28.17	28.87	28.16	28.84	27.94	2.03%	38,635
Feb 23, 2026	27.85	28.47	27.85	28.27	27.38	-0.48%	41,860
Feb 20, 2026	28.20	28.59	28.17	28.40	27.51	-0.56%	53,247
Feb 19, 2026	28.53	28.62	28.45	28.56	27.67	-0.90%	38,459
Feb 18, 2026	28.35	28.84	28.35	28.82	27.92	1.48%	50,250
Feb 17, 2026	28.26	28.85	27.80	28.40	27.51	-6.24%	53,628
Feb 13, 2026	30.14	30.37	29.88	30.29	29.34	-0.23%	29,266
Feb 12, 2026	30.43	30.83	30.25	30.36	29.41	-3.62%	32,758
Feb 11, 2026	30.80	31.55	30.80	31.50	30.52	3.01%	35,760
Feb 10, 2026	31.70	31.70	29.90	30.58	29.62	-1.51%	25,102
Feb 9, 2026	30.88	31.12	30.50	31.05	30.08	2.54%	36,017
Feb 6, 2026	29.87	30.28	29.84	30.28	29.33	2.99%	32,076
Feb 5, 2026	29.65	29.92	29.40	29.40	28.48	-2.13%	29,245
Feb 4, 2026	30.30	30.44	29.84	30.04	29.10	0.17%	34,030
Feb 3, 2026	29.77	29.99	29.54	29.99	29.05	0.81%	43,879
Feb 2, 2026	28.85	29.90	28.85	29.75	28.82	3.01%	27,746
Jan 30, 2026	29.85	29.85	28.75	28.88	27.98	-5.31%	43,641
Jan 29, 2026	30.78	30.85	29.90	30.50	29.55	0.10%	56,126
Jan 28, 2026	30.13	30.48	30.13	30.47	29.52	-1.23%	37,582
Jan 27, 2026	30.33	30.86	30.33	30.85	29.89	3.07%	22,964
Jan 26, 2026	30.00	30.84	29.88	29.93	28.99	0.71%	21,767
Jan 23, 2026	29.35	29.76	29.35	29.72	28.79	1.64%	34,832
Jan 22, 2026	30.25	30.36	29.10	29.24	28.33	-4.85%	32,677
Jan 21, 2026	30.45	30.80	30.45	30.73	29.77	3.33%	41,196
Jan 20, 2026	28.79	29.90	28.79	29.74	28.81	-1.26%	32,698
Jan 16, 2026	30.39	30.39	30.10	30.12	29.18	-1.21%	27,794
Jan 15, 2026	30.62	30.94	30.40	30.49	29.54	0.20%	32,880
Jan 14, 2026	29.75	30.43	29.75	30.43	29.48	1.13%	93,884
Jan 13, 2026	29.65	30.21	29.65	30.09	29.15	0.07%	19,750
Jan 12, 2026	30.00	30.15	30.00	30.07	29.13	-1.07%	36,473
Jan 9, 2026	30.32	30.44	30.09	30.40	29.45	-0.27%	33,236
Jan 8, 2026	30.36	30.48	30.31	30.48	29.52	-0.25%	26,139
Jan 7, 2026	30.63	30.84	30.48	30.55	29.60	-1.06%	31,864
Jan 6, 2026	30.13	30.88	30.13	30.88	29.92	1.81%	52,975
Jan 5, 2026	30.05	30.35	29.90	30.33	29.38	2.47%	43,853
Jan 2, 2026	29.05	29.61	29.05	29.60	28.68	1.68%	16,720
Dec 31, 2025	29.24	29.39	29.05	29.11	28.20	-1.19%	22,226
Dec 30, 2025	29.59	29.59	29.43	29.46	28.54	0.14%	20,252
Dec 29, 2025	29.99	29.99	29.29	29.42	28.50	-2.00%	27,271
Dec 26, 2025	30.11	30.11	29.89	30.02	29.08	0.47%	16,567