Fortescue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	15.40	15.40	15.40	15.40	15.40	1.05%	800
Jan 15, 2026	15.05	15.24	15.05	15.24	15.24	0.33%	1,080
Jan 14, 2026	15.00	15.19	15.00	15.19	15.19	2.29%	11,759
Jan 13, 2026	14.85	14.85	14.85	14.85	14.85	3.41%	140
Jan 12, 2026	14.36	14.36	14.35	14.36	14.36	-4.79%	5,560
Jan 9, 2026	15.08	15.08	15.08	15.08	15.08	0.71%	640
Jan 8, 2026	15.41	15.41	14.98	14.98	14.98	-2.89%	618
Jan 6, 2026	15.35	15.42	15.18	15.42	15.42	0.46%	1,790
Jan 2, 2026	15.35	15.35	15.35	15.35	15.35	0.99%	554
Dec 31, 2025	14.59	15.20	14.59	15.20	15.20	-	552
Dec 30, 2025	14.70	15.20	14.70	15.20	15.20	-1.11%	1,450
Dec 24, 2025	14.84	15.37	14.84	15.37	15.37	0.46%	2,002
Dec 23, 2025	14.96	15.30	14.96	15.30	15.30	-0.46%	358
Dec 22, 2025	15.20	15.37	15.20	15.37	15.37	2.47%	515
Dec 19, 2025	15.00	15.00	14.45	15.00	15.00	-1.32%	650
Dec 18, 2025	15.20	15.20	15.20	15.20	15.20	1.33%	200
Dec 17, 2025	14.80	15.00	14.80	15.00	15.00	-	830
Dec 16, 2025	14.75	15.00	14.65	15.00	15.00	-2.15%	1,500
Dec 12, 2025	15.05	15.33	15.05	15.33	15.33	-	681
Dec 11, 2025	15.04	15.33	14.92	15.33	15.33	0.20%	2,540
Dec 10, 2025	15.00	15.30	15.00	15.30	15.30	2.00%	1,695
Dec 9, 2025	14.75	15.00	14.75	15.00	15.00	3.59%	600
Dec 8, 2025	14.48	14.48	14.48	14.48	14.48	0.01%	750
Dec 5, 2025	14.43	14.49	14.35	14.48	14.48	0.89%	1,180
Dec 3, 2025	14.40	14.40	14.35	14.35	14.35	0.35%	420
Dec 2, 2025	14.19	14.35	14.19	14.30	14.30	1.78%	1,593
Dec 1, 2025	14.03	14.05	14.03	14.05	14.05	0.43%	5,253
Nov 28, 2025	13.20	14.03	13.20	13.99	13.99	1.52%	1,300
Nov 24, 2025	13.85	13.85	12.51	13.78	13.78	-1.57%	745
Nov 20, 2025	14.25	14.25	13.50	14.00	14.00	3.32%	2,971
Nov 19, 2025	11.76	13.55	11.76	13.55	13.55	3.40%	1,350
Nov 18, 2025	13.08	13.15	13.00	13.11	13.11	-0.72%	7,437
Nov 17, 2025	13.20	13.20	13.20	13.20	13.20	-0.75%	616
Nov 14, 2025	13.00	13.30	13.00	13.30	13.30	1.53%	711
Nov 13, 2025	13.10	13.10	13.10	13.10	13.10	-0.38%	300
Nov 12, 2025	12.94	13.15	12.94	13.15	13.15	-0.98%	672
Nov 11, 2025	13.23	13.60	12.55	13.28	13.28	-0.60%	1,358
Nov 10, 2025	13.00	13.36	13.00	13.36	13.36	-0.67%	1,057
Nov 5, 2025	12.95	13.45	12.95	13.45	13.45	-4.27%	351
Nov 3, 2025	14.10	14.10	13.70	14.05	14.05	-	3,305
Oct 31, 2025	13.70	14.05	13.70	14.05	14.05	-0.71%	914
Oct 30, 2025	13.70	14.15	13.70	14.15	14.15	2.91%	7,522
Oct 28, 2025	13.20	13.75	13.20	13.75	13.75	-	1,175
Oct 24, 2025	13.75	13.75	13.75	13.75	13.75	0.22%	100
Oct 23, 2025	13.25	13.80	13.15	13.72	13.72	4.18%	4,983
Oct 20, 2025	13.00	13.18	12.89	13.17	13.17	3.70%	38,572
Oct 17, 2025	13.00	13.00	12.70	12.70	12.70	-1.17%	6,896
Oct 16, 2025	12.85	12.85	12.85	12.85	12.85	1.98%	753
Oct 15, 2025	12.70	12.76	12.32	12.60	12.60	-1.18%	4,967
Oct 14, 2025	12.60	12.75	12.60	12.75	12.75	3.32%	5,650