Fortescue Ltd (ASX:FMG)
Australia
· Delayed Price · Currency is AUD 19.25
-0.14 (-0.72%)
At close: Mar 6, 2026
Fortescue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.88 | 19.39 | 18.65 | 19.25 | 19.25 | -0.72% | 8,772,952 |
| Mar 5, 2026 | 19.50 | 19.50 | 19.17 | 19.39 | 19.39 | 2.05% | 11,207,420 |
| Mar 4, 2026 | 19.16 | 19.18 | 18.84 | 19.00 | 19.00 | -2.96% | 9,081,755 |
| Mar 3, 2026 | 20.70 | 20.83 | 19.54 | 19.58 | 19.58 | -4.49% | 12,503,240 |
| Mar 2, 2026 | 19.58 | 20.54 | 19.38 | 20.50 | 20.50 | -3.03% | 8,872,140 |
| Feb 27, 2026 | 20.93 | 21.19 | 20.86 | 21.14 | 20.52 | 1.39% | 13,305,260 |
| Feb 26, 2026 | 21.40 | 21.48 | 20.71 | 20.85 | 20.24 | -1.37% | 8,014,304 |
| Feb 25, 2026 | 20.50 | 21.15 | 20.41 | 21.14 | 20.52 | 4.65% | 9,596,995 |
| Feb 24, 2026 | 19.98 | 20.41 | 19.91 | 20.20 | 19.61 | 1.10% | 5,936,157 |
| Feb 23, 2026 | 19.99 | 20.07 | 19.86 | 19.98 | 19.39 | -0.30% | 5,992,707 |
| Feb 20, 2026 | 20.31 | 20.52 | 20.04 | 20.04 | 19.45 | -1.33% | 6,426,956 |
| Feb 19, 2026 | 20.35 | 20.55 | 20.21 | 20.31 | 19.71 | 0.54% | 5,382,531 |
| Feb 18, 2026 | 20.10 | 20.34 | 19.90 | 20.20 | 19.61 | 0.50% | 4,573,651 |
| Feb 17, 2026 | 20.27 | 20.44 | 19.91 | 20.10 | 19.51 | -0.54% | 5,424,865 |
| Feb 16, 2026 | 21.11 | 21.15 | 20.20 | 20.21 | 19.62 | -4.71% | 11,085,990 |
| Feb 13, 2026 | 21.43 | 21.62 | 21.21 | 21.21 | 20.59 | -1.94% | 6,441,337 |
| Feb 12, 2026 | 22.28 | 22.37 | 21.60 | 21.63 | 21.00 | -1.95% | 7,198,674 |
| Feb 11, 2026 | 21.64 | 22.15 | 21.35 | 22.06 | 21.41 | 2.27% | 6,292,013 |
| Feb 10, 2026 | 21.85 | 21.92 | 21.51 | 21.57 | 20.94 | -0.96% | 4,994,914 |
| Feb 9, 2026 | 21.48 | 21.94 | 21.40 | 21.78 | 21.14 | 2.59% | 5,022,462 |
| Feb 6, 2026 | 21.54 | 21.54 | 21.07 | 21.23 | 20.61 | -1.16% | 7,767,105 |
| Feb 5, 2026 | 21.50 | 21.72 | 21.32 | 21.48 | 20.85 | -0.74% | 6,831,114 |
| Feb 4, 2026 | 21.82 | 21.82 | 21.43 | 21.64 | 21.01 | 1.69% | 4,271,762 |
| Feb 3, 2026 | 21.37 | 21.42 | 21.10 | 21.28 | 20.66 | 0.47% | 5,572,885 |
| Feb 2, 2026 | 21.00 | 21.18 | 20.62 | 21.18 | 20.56 | 0.86% | 7,471,261 |
| Jan 30, 2026 | 21.45 | 21.50 | 20.70 | 21.00 | 20.38 | -2.73% | 8,558,884 |
| Jan 29, 2026 | 21.51 | 21.63 | 21.05 | 21.59 | 20.96 | -0.18% | 7,677,035 |
| Jan 28, 2026 | 21.96 | 22.09 | 21.47 | 21.63 | 21.00 | -1.10% | 5,756,450 |
| Jan 27, 2026 | 21.85 | 21.88 | 21.57 | 21.87 | 21.23 | 1.67% | 8,894,199 |
| Jan 23, 2026 | 21.52 | 21.55 | 21.14 | 21.51 | 20.88 | 0.14% | 7,666,838 |
| Jan 22, 2026 | 22.64 | 22.74 | 21.44 | 21.48 | 20.85 | -5.12% | 9,245,044 |
| Jan 21, 2026 | 22.18 | 22.76 | 22.13 | 22.64 | 21.98 | 1.71% | 9,557,977 |
| Jan 20, 2026 | 22.27 | 22.43 | 22.07 | 22.26 | 21.61 | -0.58% | 6,467,229 |
| Jan 19, 2026 | 22.50 | 22.86 | 22.11 | 22.39 | 21.73 | -1.88% | 6,679,110 |
| Jan 16, 2026 | 22.80 | 22.94 | 22.69 | 22.82 | 22.15 | 0.31% | 7,838,700 |
| Jan 15, 2026 | 22.95 | 23.10 | 22.56 | 22.75 | 22.08 | 0.44% | 5,648,188 |
| Jan 14, 2026 | 22.87 | 22.88 | 22.42 | 22.65 | 21.99 | 0.35% | 5,695,710 |
| Jan 13, 2026 | 22.43 | 22.96 | 22.43 | 22.57 | 21.91 | 0.76% | 7,210,941 |
| Jan 12, 2026 | 22.78 | 22.80 | 22.09 | 22.40 | 21.74 | -1.37% | 6,283,431 |
| Jan 9, 2026 | 22.58 | 22.77 | 22.41 | 22.71 | 22.04 | -0.18% | 7,763,467 |
| Jan 8, 2026 | 22.84 | 23.05 | 22.64 | 22.75 | 22.08 | -0.22% | 5,682,981 |
| Jan 7, 2026 | 23.35 | 23.35 | 22.15 | 22.80 | 22.13 | -0.18% | 8,314,746 |
| Jan 6, 2026 | 22.13 | 22.84 | 22.00 | 22.84 | 22.17 | 1.56% | 7,514,334 |
| Jan 5, 2026 | 22.20 | 22.60 | 22.17 | 22.49 | 21.83 | 1.58% | 4,847,562 |
| Jan 2, 2026 | 22.00 | 22.17 | 21.81 | 22.14 | 21.49 | 0.59% | 2,179,850 |
| Dec 31, 2025 | 22.10 | 22.15 | 21.84 | 22.01 | 21.36 | -0.18% | 2,531,622 |
| Dec 30, 2025 | 21.95 | 22.13 | 21.77 | 22.05 | 21.40 | 0.23% | 3,148,429 |
| Dec 29, 2025 | 22.24 | 22.24 | 21.90 | 22.00 | 21.35 | -1.30% | 3,843,928 |
| Dec 24, 2025 | 22.24 | 22.33 | 22.12 | 22.29 | 21.64 | 0.54% | 1,961,834 |
| Dec 23, 2025 | 22.37 | 22.42 | 21.94 | 22.17 | 21.52 | -0.40% | 3,023,555 |
| Dec 22, 2025 | 22.19 | 22.40 | 22.08 | 22.26 | 21.61 | 1.74% | 2,761,476 |
| Dec 19, 2025 | 22.41 | 22.50 | 21.75 | 21.88 | 21.24 | -3.23% | 16,837,510 |
| Dec 18, 2025 | 22.40 | 22.61 | 22.27 | 22.61 | 21.95 | 0.71% | 6,747,550 |
| Dec 17, 2025 | 21.74 | 22.49 | 21.70 | 22.45 | 21.79 | 1.58% | 6,833,905 |
| Dec 16, 2025 | 22.70 | 22.98 | 22.00 | 22.10 | 21.45 | -2.81% | 9,962,662 |
| Dec 15, 2025 | 22.50 | 23.07 | 22.47 | 22.74 | 22.07 | -1.04% | 7,801,280 |
| Dec 12, 2025 | 23.10 | 23.20 | 22.64 | 22.98 | 22.31 | 1.06% | 4,872,188 |
| Dec 11, 2025 | 22.90 | 23.38 | 22.65 | 22.74 | 22.07 | 0.35% | 6,614,230 |
| Dec 10, 2025 | 22.50 | 22.83 | 22.37 | 22.66 | 22.00 | 0.94% | 7,089,697 |
| Dec 9, 2025 | 22.00 | 22.56 | 21.96 | 22.45 | 21.79 | 1.68% | 9,511,307 |
| Dec 8, 2025 | 22.15 | 22.20 | 21.94 | 22.08 | 21.43 | -0.14% | 5,118,020 |
| Dec 5, 2025 | 21.78 | 22.11 | 21.48 | 22.11 | 21.46 | 2.22% | 7,975,915 |
| Dec 4, 2025 | 21.68 | 22.03 | 21.59 | 21.63 | 21.00 | -0.69% | 7,871,740 |
| Dec 3, 2025 | 21.99 | 22.00 | 21.72 | 21.78 | 21.14 | -0.37% | 9,018,889 |
| Dec 2, 2025 | 21.73 | 21.88 | 21.55 | 21.86 | 21.22 | 1.30% | 5,084,241 |
| Dec 1, 2025 | 21.43 | 21.65 | 21.27 | 21.58 | 20.95 | 0.79% | 4,553,117 |
| Nov 28, 2025 | 21.28 | 21.46 | 21.18 | 21.41 | 20.78 | 0.52% | 5,494,304 |
| Nov 27, 2025 | 21.40 | 21.54 | 21.08 | 21.30 | 20.68 | -0.93% | 6,458,864 |
| Nov 26, 2025 | 21.40 | 21.50 | 20.97 | 21.50 | 20.87 | 2.38% | 7,087,609 |
| Nov 25, 2025 | 20.26 | 21.02 | 20.12 | 21.00 | 20.38 | 2.74% | 7,217,982 |
| Nov 24, 2025 | 20.30 | 20.44 | 20.02 | 20.44 | 19.84 | 1.89% | 11,421,990 |
| Nov 21, 2025 | 20.67 | 20.67 | 19.96 | 20.06 | 19.47 | -5.47% | 8,107,415 |
| Nov 20, 2025 | 20.29 | 21.29 | 20.24 | 21.22 | 20.60 | 4.22% | 7,974,482 |
| Nov 19, 2025 | 19.96 | 20.36 | 19.89 | 20.36 | 19.76 | 1.55% | 6,159,197 |
| Nov 18, 2025 | 20.35 | 20.48 | 19.94 | 20.05 | 19.46 | -2.00% | 7,569,246 |
| Nov 17, 2025 | 20.23 | 20.55 | 20.04 | 20.46 | 19.86 | 1.14% | 4,511,175 |
| Nov 14, 2025 | 20.08 | 20.23 | 19.88 | 20.23 | 19.64 | -1.03% | 6,635,359 |
| Nov 13, 2025 | 20.25 | 20.44 | 20.12 | 20.44 | 19.84 | 2.40% | 5,472,625 |
| Nov 12, 2025 | 19.90 | 20.15 | 19.89 | 19.96 | 19.37 | 0.30% | 5,274,706 |
| Nov 11, 2025 | 20.15 | 20.16 | 19.88 | 19.90 | 19.32 | -0.15% | 4,314,782 |
| Nov 10, 2025 | 19.95 | 20.18 | 19.87 | 19.93 | 19.35 | -0.75% | 5,411,015 |
| Nov 7, 2025 | 20.01 | 20.34 | 19.95 | 20.08 | 19.49 | -1.47% | 6,908,186 |
| Nov 6, 2025 | 20.10 | 20.49 | 20.06 | 20.38 | 19.78 | 2.05% | 4,419,092 |
| Nov 5, 2025 | 20.27 | 20.40 | 19.63 | 19.97 | 19.38 | -2.54% | 9,070,994 |
| Nov 4, 2025 | 21.20 | 21.22 | 20.27 | 20.49 | 19.89 | -2.71% | 8,166,446 |
| Nov 3, 2025 | 21.39 | 21.41 | 20.98 | 21.06 | 20.44 | -1.08% | 5,937,753 |
| Oct 31, 2025 | 21.33 | 21.50 | 21.24 | 21.29 | 20.67 | -0.88% | 5,455,968 |
| Oct 30, 2025 | 21.00 | 21.53 | 21.00 | 21.48 | 20.85 | 2.68% | 7,801,919 |
| Oct 29, 2025 | 20.73 | 20.93 | 20.56 | 20.92 | 20.31 | 0.97% | 3,420,053 |
| Oct 28, 2025 | 21.00 | 21.06 | 20.61 | 20.72 | 20.11 | -0.34% | 5,568,060 |
| Oct 27, 2025 | 20.60 | 20.80 | 20.48 | 20.79 | 20.18 | 1.32% | 4,094,910 |
| Oct 24, 2025 | 20.85 | 21.06 | 20.31 | 20.52 | 19.92 | -1.54% | 7,001,100 |
| Oct 23, 2025 | 20.40 | 20.90 | 20.10 | 20.84 | 20.23 | 2.36% | 8,265,272 |
| Oct 22, 2025 | 20.25 | 20.39 | 20.14 | 20.36 | 19.76 | -0.29% | 6,882,803 |
| Oct 21, 2025 | 20.21 | 20.42 | 20.18 | 20.42 | 19.82 | 1.29% | 4,797,631 |
| Oct 20, 2025 | 20.09 | 20.22 | 19.88 | 20.16 | 19.57 | -0.10% | 6,784,388 |
| Oct 17, 2025 | 19.85 | 20.18 | 19.72 | 20.18 | 19.59 | 1.87% | 10,487,680 |
| Oct 16, 2025 | 19.90 | 19.91 | 19.60 | 19.81 | 19.23 | -0.15% | 6,229,232 |
| Oct 15, 2025 | 19.50 | 19.84 | 19.46 | 19.84 | 19.26 | 2.11% | 7,872,966 |
| Oct 14, 2025 | 19.40 | 19.60 | 19.16 | 19.43 | 18.86 | 1.78% | 8,498,552 |