Fortescue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.50	11.50	11.50	11.50	11.50	-3.36%	109
Feb 20, 2025	12.00	12.00	11.90	11.90	11.90	-4.34%	201
Feb 19, 2025	12.44	12.44	12.44	12.44	12.44	-	-
Feb 18, 2025	12.44	12.44	12.44	12.44	12.44	-0.08%	1,117
Feb 14, 2025	12.45	12.45	12.45	12.45	12.45	1.22%	200
Feb 13, 2025	12.30	12.30	12.30	12.30	12.30	5.13%	224
Feb 12, 2025	12.11	12.27	11.70	11.70	11.70	-2.42%	22,419
Feb 11, 2025	11.86	11.99	11.86	11.99	11.99	-4.08%	5,744
Feb 10, 2025	12.20	12.50	12.20	12.50	12.50	-	260
Feb 7, 2025	12.50	12.50	12.50	12.50	12.50	-	5
Feb 6, 2025	12.20	12.50	12.00	12.50	12.50	2.88%	891
Feb 5, 2025	12.00	12.15	12.00	12.15	12.15	4.38%	805
Feb 4, 2025	11.53	12.00	11.53	11.64	11.64	0.74%	365
Feb 3, 2025	11.85	11.85	11.40	11.56	11.56	-7.19%	7,790
Jan 31, 2025	11.40	12.45	11.40	12.45	12.45	1.22%	578
Jan 30, 2025	12.00	12.35	11.98	12.30	12.30	-1.20%	938
Jan 29, 2025	12.25	12.45	12.06	12.45	12.45	1.63%	2,966
Jan 28, 2025	11.15	12.45	11.15	12.25	12.25	3.81%	1,840
Jan 27, 2025	11.80	11.80	11.80	11.80	11.80	-0.42%	687
Jan 24, 2025	11.90	11.90	11.85	11.85	11.85	0.42%	500
Jan 23, 2025	11.25	11.80	11.25	11.80	11.80	-5.60%	3,314
Jan 22, 2025	12.50	12.50	11.90	12.50	12.50	-1.57%	700
Jan 21, 2025	10.75	13.29	10.75	12.70	12.70	4.53%	6,597
Jan 17, 2025	12.00	12.15	12.00	12.15	12.15	2.53%	11,705
Jan 16, 2025	11.30	12.00	11.30	11.85	11.85	0.06%	4,292
Jan 15, 2025	11.90	11.90	11.84	11.84	11.84	2.98%	2,350
Jan 14, 2025	11.50	11.50	11.50	11.50	11.50	3.14%	400
Jan 13, 2025	11.00	11.22	11.00	11.15	11.15	3.00%	1,062
Jan 10, 2025	10.98	10.98	10.83	10.83	10.83	-1.59%	3,749
Jan 8, 2025	10.85	11.00	10.85	11.00	11.00	1.10%	1,602
Jan 7, 2025	11.00	11.35	10.88	10.88	10.88	-5.39%	2,955
Jan 6, 2025	10.99	12.00	10.99	11.50	11.50	-0.86%	1,585
Jan 3, 2025	11.60	11.60	11.60	11.60	11.60	0.87%	100
Jan 2, 2025	11.50	11.50	11.50	11.50	11.50	-	110
Dec 31, 2024	11.52	11.55	11.00	11.50	11.50	-	65,480
Dec 30, 2024	11.16	11.50	11.16	11.50	11.50	-	1,835
Dec 27, 2024	11.50	11.50	11.50	11.50	11.50	0.22%	2,832
Dec 26, 2024	11.51	11.51	11.00	11.48	11.48	1.28%	2,500
Dec 24, 2024	11.43	11.43	11.33	11.33	11.33	-0.93%	1,850
Dec 23, 2024	11.02	11.49	11.01	11.44	11.44	-1.84%	5,960
Dec 20, 2024	11.00	11.65	11.00	11.65	11.65	5.43%	2,443
Dec 19, 2024	11.50	11.50	11.05	11.05	11.05	-1.87%	2,470
Dec 18, 2024	11.92	12.00	11.26	11.26	11.26	-6.17%	2,899
Dec 17, 2024	11.92	12.00	11.84	12.00	12.00	-0.66%	1,734
Dec 16, 2024	12.40	12.40	11.76	12.08	12.08	-2.58%	10,413
Dec 13, 2024	12.40	12.40	12.40	12.40	12.40	-4.91%	312
Dec 12, 2024	12.42	13.04	12.42	13.04	13.04	-0.08%	1,402
Dec 11, 2024	12.20	13.05	12.20	13.05	13.05	-1.14%	1,180
Dec 10, 2024	12.99	13.20	12.74	13.20	13.20	2.33%	2,634
Dec 9, 2024	11.75	12.90	11.75	12.90	12.90	5.74%	1,340
Dec 6, 2024	12.20	12.20	12.20	12.20	12.20	-6.08%	250
Dec 5, 2024	12.75	12.99	12.75	12.99	12.99	0.70%	300
Dec 4, 2024	12.89	12.90	12.67	12.90	12.90	1.57%	3,345
Dec 3, 2024	12.60	12.70	12.60	12.70	12.70	3.29%	991
Dec 2, 2024	12.25	12.40	12.09	12.30	12.30	-0.04%	27,272
Nov 29, 2024	12.30	12.30	12.30	12.30	12.30	0.82%	39,885
Nov 27, 2024	12.00	12.25	11.90	12.20	12.20	2.27%	209,119
Nov 26, 2024	11.93	11.93	11.93	11.93	11.93	-1.41%	150
Nov 25, 2024	12.28	12.28	11.75	12.10	12.10	0.83%	735
Nov 22, 2024	12.00	12.00	11.73	12.00	12.00	1.85%	6,633
Nov 21, 2024	11.90	12.19	11.65	11.78	11.78	0.70%	4,457
Nov 20, 2024	12.05	12.05	11.54	11.70	11.70	-	48,851
Nov 19, 2024	11.50	11.70	11.15	11.70	11.70	-1.27%	5,941
Nov 18, 2024	11.60	11.85	11.60	11.85	11.85	0.42%	674
Nov 15, 2024	11.50	11.85	11.50	11.80	11.80	-1.67%	4,538
Nov 14, 2024	12.00	12.00	12.00	12.00	12.00	-	162
Nov 13, 2024	11.55	12.15	11.55	12.00	12.00	-	1,924
Nov 12, 2024	11.75	12.00	11.65	12.00	12.00	0.49%	1,340
Nov 11, 2024	12.20	12.24	11.27	11.94	11.94	-9.53%	3,921
Nov 8, 2024	13.20	13.20	13.20	13.20	13.20	-	507
Nov 7, 2024	12.87	13.20	12.87	13.20	13.20	1.93%	1,395
Nov 6, 2024	12.77	12.95	12.77	12.95	12.95	0.78%	690
Nov 5, 2024	12.85	12.85	12.85	12.85	12.85	-	-
Nov 4, 2024	12.80	13.15	12.55	12.85	12.85	-1.23%	8,410
Nov 1, 2024	12.87	13.01	12.86	13.01	13.01	3.75%	1,087
Oct 31, 2024	12.44	12.80	12.44	12.54	12.54	-2.79%	3,899
Oct 30, 2024	12.90	12.90	12.90	12.90	12.90	-1.15%	501
Oct 29, 2024	13.00	13.05	12.88	13.05	13.05	0.38%	2,542
Oct 28, 2024	13.00	13.00	12.75	13.00	13.00	0.78%	11,927
Oct 25, 2024	12.75	12.90	12.75	12.90	12.90	0.39%	1,048
Oct 24, 2024	12.75	12.95	12.75	12.85	12.85	-3.02%	18,650
Oct 23, 2024	13.00	13.25	13.00	13.25	13.25	0.08%	500
Oct 22, 2024	13.00	13.24	12.98	13.24	13.24	0.02%	27,575
Oct 21, 2024	13.24	13.24	13.24	13.24	13.24	-	-
Oct 18, 2024	13.15	13.41	13.15	13.24	13.24	-3.37%	2,000
Oct 17, 2024	13.70	13.70	13.70	13.70	13.70	-	-
Oct 16, 2024	13.70	13.70	13.70	13.70	13.70	1.11%	10,091
Oct 15, 2024	13.55	13.55	13.55	13.55	13.55	-0.37%	221
Oct 14, 2024	13.93	13.93	13.30	13.60	13.60	0.18%	10,596
Oct 11, 2024	13.18	13.85	13.18	13.58	13.58	4.42%	1,155
Oct 10, 2024	12.81	13.00	12.81	13.00	13.00	2.04%	6,911
Oct 9, 2024	12.85	13.10	12.74	12.74	12.74	-2.38%	831
Oct 8, 2024	13.50	13.50	12.91	13.05	13.05	-5.26%	7,510
Oct 7, 2024	14.15	14.15	13.60	13.78	13.78	2.04%	10,099
Oct 4, 2024	13.70	13.90	13.50	13.50	13.50	-3.57%	90,004
Oct 3, 2024	13.60	14.00	13.60	14.00	14.00	0.36%	406
Oct 2, 2024	13.85	13.95	13.85	13.95	13.95	0.29%	2,832
Oct 1, 2024	13.73	14.00	13.73	13.91	13.91	-1.70%	2,108
Sep 30, 2024	14.50	14.50	14.00	14.15	14.15	1.36%	3,610
Sep 27, 2024	14.02	14.07	13.74	13.96	13.96	3.06%	113,335