Fortescue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	22.30	22.30	22.05	22.09	-	0.64%	471
Jul 18, 2025	22.26	22.26	21.94	21.95	21.95	-0.86%	114,369
Jul 17, 2025	21.87	22.21	21.87	22.14	22.14	0.14%	49,071
Jul 16, 2025	21.76	22.15	21.76	22.11	22.11	2.42%	46,550
Jul 15, 2025	21.91	21.91	21.56	21.59	21.59	-3.07%	63,318
Jul 14, 2025	22.18	22.27	21.82	22.27	22.27	0.18%	51,917
Jul 11, 2025	21.66	22.28	21.66	22.23	22.23	1.65%	52,038
Jul 10, 2025	21.70	21.95	21.70	21.87	21.87	2.68%	61,132
Jul 9, 2025	20.55	21.34	20.55	21.30	21.30	0.68%	70,735
Jul 8, 2025	21.33	21.42	21.12	21.16	21.16	0.65%	58,247
Jul 7, 2025	20.64	21.28	20.64	21.02	21.02	-1.40%	38,529
Jul 3, 2025	20.75	21.38	20.75	21.32	21.32	1.03%	34,061
Jul 2, 2025	20.40	21.10	20.40	21.10	21.10	4.25%	82,764
Jul 1, 2025	19.70	20.33	19.70	20.24	20.24	1.30%	58,780
Jun 30, 2025	19.42	20.05	19.42	19.98	19.98	-0.65%	72,272
Jun 27, 2025	19.90	20.26	19.90	20.11	20.11	2.24%	102,067
Jun 26, 2025	19.32	19.72	19.00	19.67	19.67	2.42%	116,197
Jun 25, 2025	19.22	19.27	19.12	19.21	19.21	-2.66%	82,119
Jun 24, 2025	19.25	19.83	19.25	19.73	19.73	4.06%	241,631
Jun 23, 2025	18.69	18.96	18.56	18.96	18.96	0.32%	250,418
Jun 20, 2025	19.59	19.59	18.85	18.90	18.90	-3.47%	147,266
Jun 18, 2025	19.99	19.99	19.44	19.58	19.58	-2.54%	73,988
Jun 17, 2025	20.50	20.50	20.05	20.09	20.09	-2.21%	221,006
Jun 16, 2025	20.81	20.85	20.37	20.54	20.54	0.45%	290,652
Jun 13, 2025	20.60	20.65	20.34	20.45	20.45	-0.68%	59,599
Jun 12, 2025	21.16	21.16	20.18	20.59	20.59	-2.83%	47,801
Jun 11, 2025	21.00	21.32	20.87	21.19	21.19	3.25%	44,045
Jun 10, 2025	20.68	20.68	20.48	20.52	20.52	-0.33%	42,634
Jun 9, 2025	20.56	20.68	20.48	20.59	20.59	0.96%	83,166
Jun 6, 2025	20.56	20.58	20.27	20.40	20.40	1.12%	58,049
Jun 5, 2025	20.30	20.76	20.11	20.17	20.17	1.77%	139,710
Jun 4, 2025	19.50	19.91	19.50	19.82	19.82	1.48%	88,874
Jun 3, 2025	19.85	20.15	19.38	19.53	19.53	-0.81%	156,146
Jun 2, 2025	19.46	19.69	19.46	19.69	19.69	-0.91%	128,050
May 30, 2025	20.52	20.52	18.99	19.87	19.87	-1.14%	79,693
May 29, 2025	19.40	20.27	19.40	20.10	20.10	0.82%	62,860
May 28, 2025	20.05	20.19	19.92	19.94	19.94	-1.45%	61,286
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