Fortescue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	28.68	28.77	28.35	28.77	-	1.29%	3,346
Feb 17, 2026	28.26	28.85	27.80	28.40	28.40	-6.24%	53,628
Feb 13, 2026	30.14	30.37	29.88	30.29	30.29	-0.23%	29,266
Feb 12, 2026	30.43	30.83	30.25	30.36	30.36	-3.62%	32,758
Feb 11, 2026	30.80	31.55	30.80	31.50	31.50	3.01%	35,760
Feb 10, 2026	31.70	31.70	29.90	30.58	30.58	-1.51%	25,102
Feb 9, 2026	30.88	31.12	30.50	31.05	31.05	2.54%	36,017
Feb 6, 2026	29.87	30.28	29.84	30.28	30.28	2.99%	32,076
Feb 5, 2026	29.65	29.92	29.40	29.40	29.40	-2.13%	29,245
Feb 4, 2026	30.30	30.44	29.84	30.04	30.04	0.17%	34,030
Feb 3, 2026	29.77	29.99	29.54	29.99	29.99	0.81%	43,879
Feb 2, 2026	28.85	29.90	28.85	29.75	29.75	3.01%	27,746
Jan 30, 2026	29.85	29.85	28.75	28.88	28.88	-5.31%	43,641
Jan 29, 2026	30.78	30.85	29.90	30.50	30.50	0.10%	56,126
Jan 28, 2026	30.13	30.48	30.13	30.47	30.47	-1.23%	37,582
Jan 27, 2026	30.33	30.86	30.33	30.85	30.85	3.07%	22,964
Jan 26, 2026	30.00	30.84	29.88	29.93	29.93	0.71%	21,767
Jan 23, 2026	29.35	29.76	29.35	29.72	29.72	1.64%	34,832
Jan 22, 2026	30.25	30.36	29.10	29.24	29.24	-4.85%	32,677
Jan 21, 2026	30.45	30.80	30.45	30.73	30.73	3.33%	41,196
Jan 20, 2026	28.79	29.90	28.79	29.74	29.74	-1.26%	32,698
Jan 16, 2026	30.39	30.39	30.10	30.12	30.12	-1.21%	27,765
Jan 15, 2026	30.62	30.94	30.40	30.49	30.49	0.20%	32,880
Jan 14, 2026	29.75	30.43	29.75	30.43	30.43	1.13%	93,884
Jan 13, 2026	29.65	30.21	29.65	30.09	30.09	0.07%	19,750
Jan 12, 2026	30.00	30.15	30.00	30.07	30.07	-1.07%	36,473
Jan 9, 2026	30.32	30.44	30.09	30.40	30.40	-0.27%	33,236
Jan 8, 2026	30.36	30.48	30.31	30.48	30.48	-0.25%	26,139
Jan 7, 2026	30.63	30.84	30.48	30.55	30.55	-1.06%	31,864
Jan 6, 2026	30.13	30.88	30.13	30.88	30.88	1.81%	52,975
Jan 5, 2026	30.05	30.35	29.90	30.33	30.33	2.47%	43,853
Jan 2, 2026	29.05	29.61	29.05	29.60	29.60	1.68%	16,720
Dec 31, 2025	29.24	29.39	29.05	29.11	29.11	-1.19%	22,226
Dec 30, 2025	29.59	29.59	29.43	29.46	29.46	0.14%	20,252
Dec 29, 2025	29.99	29.99	29.29	29.42	29.42	-2.00%	27,271
Dec 26, 2025	30.11	30.11	29.89	30.02	30.02	0.47%	16,567
Dec 24, 2025	29.30	29.98	29.30	29.88	29.88	0.95%	12,618
Dec 23, 2025	29.10	29.60	29.10	29.60	29.60	-0.17%	17,010
Dec 22, 2025	29.62	29.72	29.52	29.65	29.65	1.68%	20,367
Dec 19, 2025	29.26	29.26	29.12	29.16	29.16	-2.93%	30,684
Dec 18, 2025	30.00	30.17	29.91	30.04	30.04	1.66%	39,740
Dec 17, 2025	29.84	29.84	29.55	29.55	29.55	1.20%	18,879
Dec 16, 2025	28.75	29.90	28.75	29.20	29.20	-2.80%	44,343
Dec 15, 2025	29.65	30.24	29.65	30.04	30.04	-0.46%	29,947
Dec 12, 2025	30.55	30.55	30.08	30.18	30.18	-1.49%	19,288
Dec 11, 2025	30.49	30.69	29.50	30.64	30.64	0.35%	58,793
Dec 10, 2025	30.00	30.65	30.00	30.53	30.53	2.97%	35,841
Dec 9, 2025	29.65	29.85	28.64	29.65	29.65	2.03%	31,002
Dec 8, 2025	29.18	29.30	28.75	29.06	29.06	-0.41%	18,198
Dec 5, 2025	29.50	29.50	29.13	29.18	29.18	1.62%	21,918