Fortescue Ltd (ASX:FMG)
Australia
· Delayed Price · Currency is AUD 20.00
-0.11 (-0.55%)
Apr 29, 2026, 12:39 PM AEST
Fortescue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.90 | 19.99 | 19.80 | 19.83 | - | -1.42% | 4,690,343 |
| Apr 28, 2026 | 19.95 | 20.16 | 19.86 | 20.11 | 20.11 | 1.72% | 4,240,304 |
| Apr 27, 2026 | 19.85 | 20.08 | 19.73 | 19.77 | 19.77 | -0.05% | 4,568,733 |
| Apr 24, 2026 | 20.94 | 21.04 | 19.71 | 19.78 | 19.78 | -5.67% | 8,046,821 |
| Apr 23, 2026 | 21.10 | 21.23 | 20.78 | 20.97 | 20.97 | -1.08% | 3,027,320 |
| Apr 22, 2026 | 21.08 | 21.27 | 20.96 | 21.20 | 21.20 | 0.09% | 3,963,149 |
| Apr 21, 2026 | 21.23 | 21.25 | 21.03 | 21.18 | 21.18 | 0.05% | 2,713,851 |
| Apr 20, 2026 | 21.23 | 21.29 | 20.77 | 21.17 | 21.17 | -0.28% | 3,307,826 |
| Apr 17, 2026 | 21.20 | 21.32 | 20.95 | 21.23 | 21.23 | 1.19% | 5,829,440 |
| Apr 16, 2026 | 20.86 | 21.02 | 20.65 | 20.98 | 20.98 | 1.01% | 3,927,841 |
| Apr 15, 2026 | 20.52 | 20.87 | 20.50 | 20.77 | 20.77 | 0.83% | 4,156,312 |
| Apr 14, 2026 | 20.48 | 20.70 | 20.35 | 20.60 | 20.60 | 1.58% | 4,546,680 |
| Apr 13, 2026 | 20.35 | 20.49 | 20.20 | 20.28 | 20.28 | 0.10% | 3,567,929 |
| Apr 10, 2026 | 20.27 | 20.40 | 20.03 | 20.26 | 20.26 | -1.32% | 7,505,999 |
| Apr 9, 2026 | 20.70 | 21.01 | 20.49 | 20.53 | 20.53 | -2.42% | 5,042,583 |
| Apr 8, 2026 | 21.40 | 21.40 | 21.02 | 21.04 | 21.04 | 1.74% | 6,446,407 |
| Apr 7, 2026 | 20.70 | 20.74 | 20.44 | 20.68 | 20.68 | 2.12% | 4,509,190 |
| Apr 2, 2026 | 21.20 | 21.26 | 20.23 | 20.25 | 20.25 | -3.98% | 6,519,718 |
| Apr 1, 2026 | 20.89 | 21.10 | 20.63 | 21.09 | 21.09 | 3.84% | 5,797,267 |
| Mar 31, 2026 | 20.48 | 20.58 | 20.17 | 20.31 | 20.31 | -1.17% | 6,304,184 |
| Mar 30, 2026 | 20.04 | 20.73 | 19.96 | 20.55 | 20.55 | 1.78% | 5,583,919 |
| Mar 27, 2026 | 19.68 | 20.19 | 19.67 | 20.19 | 20.19 | 1.71% | 4,986,244 |
| Mar 26, 2026 | 20.11 | 20.17 | 19.50 | 19.85 | 19.85 | -1.00% | 7,152,375 |
| Mar 25, 2026 | 20.05 | 20.05 | 19.77 | 20.05 | 20.05 | 1.83% | 5,981,666 |
| Mar 24, 2026 | 19.44 | 19.76 | 19.43 | 19.69 | 19.69 | 3.36% | 5,607,568 |
| Mar 23, 2026 | 18.60 | 19.05 | 18.48 | 19.05 | 19.05 | 0.47% | 5,461,134 |
| Mar 20, 2026 | 19.04 | 19.08 | 18.61 | 18.96 | 18.96 | -0.42% | 13,898,050 |
| Mar 19, 2026 | 19.41 | 19.49 | 18.95 | 19.04 | 19.04 | -3.35% | 6,600,344 |
| Mar 18, 2026 | 19.96 | 19.98 | 19.64 | 19.70 | 19.70 | -1.25% | 5,235,869 |
| Mar 17, 2026 | 19.99 | 20.05 | 19.54 | 19.95 | 19.95 | 1.32% | 4,625,549 |
| Mar 16, 2026 | 19.83 | 20.03 | 19.69 | 19.69 | 19.69 | -3.86% | 6,415,210 |
| Mar 13, 2026 | 19.83 | 20.92 | 19.72 | 20.48 | 20.48 | 4.07% | 9,280,535 |
| Mar 12, 2026 | 19.89 | 19.89 | 19.46 | 19.68 | 19.68 | -1.50% | 6,540,797 |
| Mar 11, 2026 | 19.44 | 20.07 | 19.31 | 19.98 | 19.98 | 3.68% | 8,204,521 |
| Mar 10, 2026 | 19.36 | 19.48 | 19.00 | 19.27 | 19.27 | 1.15% | 7,838,599 |
| Mar 9, 2026 | 18.59 | 19.05 | 18.50 | 19.05 | 19.05 | -1.04% | 9,031,827 |
| 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 |