Fortescue Ltd (ASX:FMG)
Australia
· Delayed Price · Currency is AUD 22.11
+0.48 (2.22%)
At close: Dec 5, 2025
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 |
| Sep 26, 2025 | 18.97 | 19.24 | 18.97 | 19.13 | 19.13 | -0.05% | 5,911,064 |
| Sep 25, 2025 | 19.11 | 19.18 | 18.92 | 19.14 | 19.14 | 0.05% | 5,466,705 |
| Sep 24, 2025 | 19.05 | 19.22 | 19.01 | 19.13 | 19.13 | 0.16% | 4,450,074 |
| Sep 23, 2025 | 19.20 | 19.48 | 19.04 | 19.10 | 19.10 | -1.09% | 5,127,192 |
| Sep 22, 2025 | 18.99 | 19.42 | 18.95 | 19.31 | 19.31 | 3.15% | 7,255,081 |
| Sep 19, 2025 | 18.78 | 18.92 | 18.64 | 18.72 | 18.72 | -0.16% | 12,894,510 |
| Sep 18, 2025 | 18.73 | 18.86 | 18.64 | 18.75 | 18.75 | -0.69% | 5,556,392 |
| Sep 17, 2025 | 18.80 | 19.05 | 18.71 | 18.88 | 18.88 | -1.26% | 6,796,127 |
| Sep 16, 2025 | 19.13 | 19.29 | 19.06 | 19.12 | 19.12 | 1.11% | 6,785,034 |
| Sep 15, 2025 | 18.69 | 18.94 | 18.58 | 18.91 | 18.91 | 0.59% | 2,732,612 |
| Sep 12, 2025 | 18.70 | 18.87 | 18.62 | 18.80 | 18.80 | 0.86% | 5,010,022 |
| Sep 11, 2025 | 18.82 | 18.82 | 18.50 | 18.64 | 18.64 | - | 6,234,102 |
| Sep 10, 2025 | 19.10 | 19.11 | 18.61 | 18.64 | 18.64 | -2.36% | 8,062,029 |
| Sep 9, 2025 | 18.83 | 19.28 | 18.71 | 19.09 | 19.09 | 1.49% | 10,061,210 |
| Sep 8, 2025 | 18.87 | 18.99 | 18.74 | 18.81 | 18.81 | -0.32% | 3,313,663 |
| Sep 5, 2025 | 18.88 | 18.93 | 18.62 | 18.87 | 18.87 | 1.13% | 5,410,004 |
| Sep 4, 2025 | 18.57 | 18.80 | 18.49 | 18.66 | 18.66 | 1.80% | 8,489,197 |
| Sep 3, 2025 | 18.23 | 18.47 | 18.10 | 18.33 | 18.33 | -0.38% | 6,871,476 |
| Sep 2, 2025 | 18.48 | 18.52 | 18.33 | 18.40 | 18.40 | -0.65% | 6,058,483 |
| Sep 1, 2025 | 18.49 | 18.52 | 18.22 | 18.52 | 18.52 | -4.04% | 8,195,389 |
| Aug 29, 2025 | 19.44 | 19.63 | 19.30 | 19.30 | 18.70 | -0.21% | 8,846,416 |
| Aug 28, 2025 | 19.33 | 19.52 | 19.20 | 19.34 | 18.74 | 1.47% | 8,247,561 |
| Aug 27, 2025 | 19.10 | 19.29 | 18.69 | 19.06 | 18.47 | -0.83% | 9,698,190 |
| Aug 26, 2025 | 20.07 | 20.07 | 19.11 | 19.22 | 18.62 | -3.90% | 12,001,380 |
| Aug 25, 2025 | 19.85 | 20.16 | 19.78 | 20.00 | 19.38 | 2.56% | 7,920,810 |
| Aug 22, 2025 | 19.81 | 19.95 | 19.50 | 19.50 | 18.89 | -1.07% | 8,087,921 |
| Aug 21, 2025 | 19.72 | 19.75 | 19.48 | 19.71 | 19.10 | 1.70% | 5,627,163 |
| Aug 20, 2025 | 19.59 | 19.81 | 19.24 | 19.38 | 18.78 | -1.57% | 5,527,477 |
| Aug 19, 2025 | 19.62 | 19.78 | 19.48 | 19.69 | 19.08 | -0.15% | 6,107,632 |
| Aug 18, 2025 | 19.83 | 19.89 | 19.56 | 19.72 | 19.11 | -0.60% | 4,387,712 |
| Aug 15, 2025 | 19.80 | 19.91 | 19.66 | 19.84 | 19.22 | 1.28% | 5,571,140 |
| Aug 14, 2025 | 20.06 | 20.22 | 19.50 | 19.59 | 18.98 | -1.71% | 8,536,396 |
| Aug 13, 2025 | 20.05 | 20.11 | 19.81 | 19.93 | 19.31 | 1.37% | 7,362,809 |
| Aug 12, 2025 | 19.42 | 19.66 | 19.10 | 19.66 | 19.05 | 1.24% | 7,075,329 |
| Aug 11, 2025 | 19.00 | 19.42 | 18.94 | 19.42 | 18.82 | 3.02% | 7,293,212 |
| Aug 8, 2025 | 18.50 | 18.85 | 18.40 | 18.85 | 18.26 | 1.84% | 6,013,720 |
| Aug 7, 2025 | 18.39 | 18.58 | 18.34 | 18.51 | 17.93 | -0.38% | 5,091,440 |
| Aug 6, 2025 | 18.42 | 18.65 | 18.40 | 18.58 | 18.00 | 1.31% | 4,107,551 |
| Aug 5, 2025 | 18.42 | 18.53 | 18.28 | 18.34 | 17.77 | 0.49% | 5,418,897 |
| Aug 4, 2025 | 18.09 | 18.29 | 18.01 | 18.25 | 17.68 | 1.50% | 6,986,137 |
| Aug 1, 2025 | 17.78 | 18.05 | 17.73 | 17.98 | 17.42 | 1.18% | 7,273,511 |
| Jul 31, 2025 | 17.89 | 17.95 | 17.68 | 17.77 | 17.22 | -2.31% | 8,220,818 |
| Jul 30, 2025 | 18.06 | 18.31 | 18.05 | 18.19 | 17.62 | 0.61% | 6,653,831 |
| Jul 29, 2025 | 18.20 | 18.25 | 17.80 | 18.08 | 17.52 | -0.33% | 7,090,745 |
| Jul 28, 2025 | 18.33 | 18.39 | 17.99 | 18.14 | 17.58 | -1.14% | 8,287,081 |
| Jul 25, 2025 | 18.44 | 18.73 | 18.31 | 18.35 | 17.78 | -3.42% | 8,154,973 |
| Jul 24, 2025 | 19.05 | 19.18 | 18.72 | 19.00 | 18.41 | 4.34% | 18,822,510 |
| Jul 23, 2025 | 18.08 | 18.35 | 18.00 | 18.21 | 17.64 | 2.25% | 15,368,170 |
| Jul 22, 2025 | 17.43 | 17.84 | 17.34 | 17.81 | 17.26 | 3.25% | 10,918,830 |
| Jul 21, 2025 | 17.08 | 17.40 | 16.94 | 17.25 | 16.71 | 1.47% | 7,775,268 |