Fortescue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	12.57	12.57	12.34	12.34	12.34	-2.83%	428
Oct 9, 2025	12.70	12.70	12.70	12.70	12.70	-1.55%	1,895
Oct 8, 2025	12.56	12.93	12.56	12.90	12.90	1.18%	4,320
Oct 7, 2025	12.92	12.92	12.75	12.75	12.75	-1.28%	12,956
Oct 6, 2025	12.96	12.96	12.90	12.92	12.92	0.70%	6,336
Oct 3, 2025	12.58	12.85	12.48	12.83	12.83	1.06%	7,885
Oct 2, 2025	12.55	12.69	12.55	12.69	12.69	0.71%	2,041
Oct 1, 2025	12.45	12.65	12.38	12.60	12.60	1.20%	7,674
Sep 30, 2025	12.50	12.50	12.45	12.45	12.45	-0.80%	13,789
Sep 29, 2025	13.00	13.00	12.31	12.55	12.55	-	10,165
Sep 26, 2025	12.47	12.57	12.47	12.55	12.55	0.80%	5,500
Sep 25, 2025	12.40	12.50	12.40	12.45	12.45	-2.73%	4,840
Sep 23, 2025	12.72	12.86	12.51	12.80	12.80	-0.43%	7,147
Sep 22, 2025	12.66	12.86	12.45	12.86	12.86	2.43%	11,147
Sep 19, 2025	12.18	12.55	12.18	12.55	12.55	-0.40%	4,159
Sep 18, 2025	12.34	12.62	12.34	12.60	12.60	-0.32%	2,314
Sep 17, 2025	12.35	12.65	12.35	12.64	12.64	-0.08%	7,244
Sep 12, 2025	12.35	12.65	12.35	12.65	12.65	1.22%	2,150
Sep 11, 2025	12.68	12.68	12.50	12.50	12.50	-0.02%	21,500
Sep 10, 2025	12.45	12.50	12.45	12.50	12.50	-1.96%	51,163
Sep 9, 2025	12.75	12.75	12.75	12.75	12.75	0.79%	172,079
Sep 5, 2025	12.50	12.65	12.50	12.65	12.65	-	1,800
Sep 4, 2025	12.65	12.65	12.30	12.65	12.65	1.93%	750