Fortescue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	21.78	22.11	21.48	22.11	22.11	2.22%	7,975,915
Dec 4, 2025	21.68	22.03	21.59	21.63	21.63	-0.69%	7,871,740
Dec 3, 2025	21.99	22.00	21.72	21.78	21.78	-0.37%	9,018,889
Dec 2, 2025	21.73	21.88	21.55	21.86	21.86	1.30%	5,062,649
Dec 1, 2025	21.43	21.65	21.27	21.58	21.58	0.79%	4,553,117
Nov 28, 2025	21.28	21.46	21.18	21.41	21.41	0.52%	5,494,304
Nov 27, 2025	21.40	21.54	21.08	21.30	21.30	-0.93%	6,458,864
Nov 26, 2025	21.40	21.50	20.97	21.50	21.50	2.38%	7,087,609
Nov 25, 2025	20.26	21.02	20.12	21.00	21.00	2.74%	7,157,802
Nov 24, 2025	20.30	20.44	20.02	20.44	20.44	1.89%	11,421,990
Nov 21, 2025	20.67	20.67	19.96	20.06	20.06	-5.47%	8,008,558
Nov 20, 2025	20.29	21.29	20.24	21.22	21.22	4.22%	7,974,482
Nov 19, 2025	19.96	20.36	19.89	20.36	20.36	1.55%	6,159,197
Nov 18, 2025	20.35	20.48	19.94	20.05	20.05	-2.00%	7,569,246
Nov 17, 2025	20.23	20.55	20.04	20.46	20.46	1.14%	4,511,175
Nov 14, 2025	20.08	20.23	19.88	20.23	20.23	-1.03%	6,635,359
Nov 13, 2025	20.25	20.44	20.12	20.44	20.44	2.40%	5,472,625
Nov 12, 2025	19.90	20.15	19.89	19.96	19.96	0.30%	5,274,706
Nov 11, 2025	20.15	20.16	19.88	19.90	19.90	-0.15%	4,314,782
Nov 10, 2025	19.95	20.18	19.87	19.93	19.93	-0.75%	5,411,015
Nov 7, 2025	20.01	20.34	19.95	20.08	20.08	-1.47%	6,908,186
Nov 6, 2025	20.10	20.49	20.06	20.38	20.38	2.05%	4,419,092
Nov 5, 2025	20.27	20.40	19.63	19.97	19.97	-2.54%	9,070,994
Nov 4, 2025	21.20	21.22	20.27	20.49	20.49	-2.71%	8,166,446
Nov 3, 2025	21.39	21.41	20.98	21.06	21.06	-1.08%	5,937,753
Oct 31, 2025	21.33	21.50	21.24	21.29	21.29	-0.88%	5,455,968
Oct 30, 2025	21.00	21.53	21.00	21.48	21.48	2.68%	7,801,919
Oct 29, 2025	20.73	20.93	20.56	20.92	20.92	0.97%	3,420,053
Oct 28, 2025	21.00	21.06	20.61	20.72	20.72	-0.34%	5,568,060
Oct 27, 2025	20.60	20.80	20.48	20.79	20.79	1.32%	4,094,910
Oct 24, 2025	20.85	21.06	20.31	20.52	20.52	-1.54%	7,001,100
Oct 23, 2025	20.40	20.90	20.10	20.84	20.84	2.36%	8,265,272
Oct 22, 2025	20.25	20.39	20.14	20.36	20.36	-0.29%	6,882,803
Oct 21, 2025	20.21	20.42	20.18	20.42	20.42	1.29%	4,797,631
Oct 20, 2025	20.09	20.22	19.88	20.16	20.16	-0.10%	6,784,388
Oct 17, 2025	19.85	20.18	19.72	20.18	20.18	1.87%	10,487,680
Oct 16, 2025	19.90	19.91	19.60	19.81	19.81	-0.15%	6,229,232
Oct 15, 2025	19.50	19.84	19.46	19.84	19.84	2.11%	7,872,966
Oct 14, 2025	19.40	19.60	19.16	19.43	19.43	1.78%	8,498,552
Oct 13, 2025	18.90	19.29	18.70	19.09	19.09	-0.37%	6,948,949
Oct 10, 2025	19.47	19.55	19.08	19.16	19.16	-1.54%	6,023,641
Oct 9, 2025	19.40	19.48	19.16	19.46	19.46	1.35%	7,477,252
Oct 8, 2025	19.40	19.40	19.10	19.20	19.20	-0.26%	5,162,129
Oct 7, 2025	19.21	19.43	19.13	19.25	19.25	-1.13%	6,273,422
Oct 6, 2025	19.28	19.47	19.21	19.47	19.47	0.93%	2,910,216
Oct 3, 2025	19.49	19.50	19.23	19.29	19.29	0.52%	4,371,619
Oct 2, 2025	19.07	19.33	19.05	19.19	19.19	1.32%	5,994,391
Oct 1, 2025	18.74	19.15	18.65	18.94	18.94	1.39%	6,369,573
Sep 30, 2025	18.80	18.97	18.64	18.68	18.68	-0.27%	8,552,030
Sep 29, 2025	19.07	19.10	18.63	18.73	18.73	-2.09%	6,386,786