Fortescue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	20.84	20.84	20.07	20.23	20.23	0.70%	122,904
May 23, 2025	20.00	20.46	19.83	20.09	20.09	-1.47%	60,692
May 22, 2025	20.27	20.57	20.10	20.39	20.39	-0.68%	47,308
May 21, 2025	20.29	20.83	20.29	20.53	20.53	-1.35%	38,891
May 20, 2025	21.10	21.22	20.76	20.81	20.81	-1.09%	55,659
May 19, 2025	21.05	21.15	20.67	21.04	21.04	-3.93%	50,101
May 16, 2025	22.00	22.06	21.69	21.90	21.90	0.37%	71,215
May 15, 2025	21.80	21.87	21.60	21.82	21.82	0.23%	94,829
May 14, 2025	21.79	21.88	21.64	21.77	21.77	0.60%	40,854
May 13, 2025	21.79	21.79	21.44	21.64	21.64	3.05%	354,898
May 12, 2025	21.00	21.39	20.80	21.00	21.00	1.89%	99,165
May 9, 2025	20.58	21.02	20.54	20.61	20.61	-0.37%	87,171
May 8, 2025	20.65	21.02	20.51	20.69	20.69	-0.23%	92,241
May 7, 2025	20.76	20.91	20.59	20.74	20.74	-0.31%	102,235
May 6, 2025	19.83	20.86	19.83	20.80	20.80	0.43%	91,816
May 5, 2025	19.92	21.12	19.92	20.71	20.71	-2.50%	85,990
May 2, 2025	21.21	21.37	21.13	21.24	21.24	2.86%	106,792
May 1, 2025	20.64	20.90	20.58	20.65	20.65	0.05%	140,407
Apr 30, 2025	20.44	20.70	20.29	20.64	20.64	-2.09%	166,323
Apr 29, 2025	21.78	21.78	20.61	21.08	21.08	5.03%	87,266
Apr 28, 2025	20.20	20.21	19.66	20.07	20.07	-0.69%	206,782
Apr 25, 2025	20.15	20.38	19.88	20.21	20.21	-	69,923
Apr 24, 2025	20.59	20.59	19.98	20.21	20.21	1.71%	199,525
Apr 23, 2025	19.63	20.30	19.63	19.87	19.87	1.58%	160,407
Apr 22, 2025	19.91	19.91	19.02	19.56	19.56	2.84%	360,222
Apr 21, 2025	18.72	19.69	18.67	19.02	19.02	-0.94%	232,209
Apr 17, 2025	19.20	19.40	19.09	19.20	19.20	1.48%	122,747
Apr 16, 2025	19.31	19.32	18.72	18.92	18.92	-3.52%	207,181
Apr 15, 2025	20.22	20.22	19.26	19.61	19.61	-0.10%	313,573
Apr 14, 2025	18.70	19.78	18.70	19.63	19.63	0.72%	481,722
Apr 11, 2025	18.04	19.49	18.04	19.49	19.49	6.85%	432,125
Apr 10, 2025	18.50	18.52	17.70	18.24	18.24	-2.25%	399,244
Apr 9, 2025	17.21	18.78	16.41	18.66	18.66	7.36%	577,449
Apr 8, 2025	18.64	18.64	17.06	17.38	17.38	-1.92%	468,142
Apr 7, 2025	18.13	18.43	16.88	17.72	17.72	4.54%	488,384
Apr 4, 2025	18.52	18.52	16.78	16.95	16.95	-8.87%	290,864
Apr 3, 2025	19.69	19.69	18.57	18.60	18.60	-3.53%	153,113
Apr 2, 2025	19.59	19.60	19.05	19.28	19.28	-1.73%	117,908
Apr 1, 2025	20.34	20.34	19.43	19.62	19.62	0.77%	321,319
Mar 31, 2025	19.29	20.13	19.12	19.47	19.47	-1.27%	222,019
Mar 28, 2025	20.48	20.48	19.62	19.72	19.72	-2.95%	159,097
Mar 27, 2025	20.30	20.78	20.14	20.32	20.32	0.20%	207,519
Mar 26, 2025	20.20	20.76	20.20	20.28	20.28	-0.44%	160,824
Mar 25, 2025	20.10	20.52	20.10	20.37	20.37	0.34%	295,263
Mar 24, 2025	20.25	20.74	20.24	20.30	20.30	3.20%	203,539
Mar 21, 2025	19.68	20.62	19.58	19.67	19.67	-1.70%	184,873
Mar 20, 2025	20.43	20.43	19.99	20.01	20.01	-4.62%	93,062
Mar 19, 2025	20.84	21.00	20.68	20.98	20.98	-0.33%	132,780
Mar 18, 2025	20.64	21.62	20.64	21.05	21.05	-2.27%	175,049
Mar 17, 2025	21.79	21.79	21.43	21.54	21.54	3.76%	211,196