Fortescue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	30.80	30.85	30.68	30.68	-	0.69%	500
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
Dec 4, 2025	28.66	28.73	28.60	28.72	28.72	-0.57%	19,905
Dec 3, 2025	29.25	29.25	28.72	28.88	28.88	0.59%	35,307
Dec 2, 2025	28.70	28.72	28.57	28.71	28.71	1.63%	31,124
Dec 1, 2025	28.05	28.43	28.05	28.25	28.25	0.68%	47,545
Nov 28, 2025	27.81	28.06	27.81	28.06	28.06	-0.14%	16,545
Nov 26, 2025	28.00	28.19	27.96	28.10	28.10	2.21%	24,748
Nov 25, 2025	27.50	27.50	27.00	27.49	27.49	3.85%	65,581
Nov 24, 2025	26.21	26.48	26.17	26.47	26.47	0.68%	63,065
Nov 21, 2025	25.35	26.45	25.35	26.29	26.29	-2.27%	172,820
Nov 20, 2025	26.90	27.50	26.85	26.90	26.90	1.66%	45,528
Nov 19, 2025	26.00	26.62	26.00	26.46	26.46	1.57%	49,585
Nov 18, 2025	26.10	26.15	25.91	26.05	26.05	-1.29%	56,898
Nov 17, 2025	26.72	26.72	26.21	26.39	26.39	0.27%	23,533