Fortescue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	13.22	13.70	13.12	13.55	13.55	4.59%	31,967
Sep 25, 2024	12.95	12.95	12.95	12.95	12.95	2.86%	500
Sep 24, 2024	12.55	12.60	12.42	12.59	12.59	3.11%	3,674
Sep 23, 2024	11.51	12.21	11.51	12.21	12.21	3.26%	801
Sep 20, 2024	12.30	12.30	11.83	11.83	11.83	-3.47%	800
Sep 19, 2024	12.25	12.25	12.25	12.25	12.25	2.51%	1,000
Sep 18, 2024	11.95	11.95	11.95	11.95	11.95	-	80,835
Sep 17, 2024	11.95	11.95	11.60	11.95	11.95	2.14%	800
Sep 16, 2024	11.70	11.70	11.70	11.70	11.70	-4.10%	60,500
Sep 13, 2024	11.50	12.20	11.50	12.20	12.20	9.91%	2,037
Sep 12, 2024	10.74	11.20	10.74	11.10	11.10	-1.33%	1,629
Sep 11, 2024	11.10	11.25	10.83	11.25	11.25	3.21%	3,558
Sep 10, 2024	11.05	11.05	10.63	10.90	10.90	2.16%	1,725
Sep 9, 2024	11.15	11.15	10.40	10.67	10.67	-3.09%	167,351
Sep 6, 2024	11.01	11.01	11.01	11.01	11.01	-	-
Sep 5, 2024	11.00	11.01	11.00	11.01	11.01	-2.57%	14,803
Sep 4, 2024	12.01	12.01	11.00	11.30	11.30	-4.64%	6,255
Sep 3, 2024	11.80	11.95	11.80	11.85	11.02	-4.44%	12,478
Aug 30, 2024	11.76	12.40	11.76	12.40	11.53	-1.59%	849
Aug 29, 2024	12.60	12.60	12.60	12.60	11.72	-	4
Aug 28, 2024	12.60	12.60	12.60	12.60	11.72	0.80%	42,340
Aug 27, 2024	12.50	12.50	12.50	12.50	11.62	-	-
Aug 26, 2024	12.50	12.50	12.50	12.50	11.62	2.54%	1,020
Aug 23, 2024	12.19	12.19	12.19	12.19	11.33	-	-
Aug 22, 2024	12.19	12.19	12.19	12.19	11.33	2.70%	199
Aug 21, 2024	11.87	11.87	11.87	11.87	11.04	-	12,058
Aug 20, 2024	11.65	11.87	11.60	11.87	11.04	2.93%	2,441
Aug 19, 2024	11.15	11.55	11.15	11.53	10.72	-0.16%	23,442
Aug 16, 2024	11.55	11.55	11.49	11.55	10.74	-0.86%	10,761
Aug 15, 2024	10.65	11.65	10.65	11.65	10.83	0.87%	4,566
Aug 14, 2024	11.75	11.75	10.99	11.55	10.74	-3.75%	10,539
Aug 13, 2024	12.00	12.00	12.00	12.00	11.16	-1.64%	716
Aug 12, 2024	12.03	12.20	12.03	12.20	11.34	-	985
Aug 9, 2024	12.20	12.20	12.20	12.20	11.34	-	60
Aug 8, 2024	11.70	12.20	11.70	12.20	11.34	1.67%	4,183
Aug 7, 2024	12.00	12.00	12.00	12.00	11.16	-2.04%	4,430
Aug 6, 2024	12.20	12.25	11.94	12.25	11.39	-	125,703
Aug 5, 2024	12.01	12.25	11.95	12.25	11.39	0.82%	2,345
Aug 2, 2024	12.26	12.26	12.15	12.15	11.30	-0.41%	1,110