Fortescue Ltd FMG
ASX · Australia · Non-Energy Minerals
AUD 16.25-0.19 (-1.16%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 16.25 | -1.16% | AUD 16.44 | AUD 16.50 | AUD 16.18 | 5.07M |
| 2026-09-30 | AUD 16.44 | +1.04% | AUD 16.26 | AUD 16.52 | AUD 16.20 | 7.06M |
| 2026-09-29 | AUD 16.27 | +0.06% | AUD 16.29 | AUD 16.37 | AUD 16.16 | 5.39M |
| 2026-09-28 | AUD 16.26 | -0.67% | AUD 16.50 | AUD 16.52 | AUD 16.24 | 4.83M |
| 2026-09-25 | AUD 16.37 | -2.27% | AUD 16.75 | AUD 16.77 | AUD 16.37 | 5.41M |
| 2026-09-24 | AUD 16.75 | -0.59% | AUD 16.58 | AUD 16.87 | AUD 16.53 | 5.15M |
| 2026-09-23 | AUD 16.85 | +0.60% | AUD 16.86 | AUD 16.97 | AUD 16.80 | 5.14M |
| 2026-09-22 | AUD 16.75 | +0.18% | AUD 16.82 | AUD 16.86 | AUD 16.73 | 4.87M |
| 2026-09-21 | AUD 16.72 | -0.06% | AUD 16.58 | AUD 16.77 | AUD 16.57 | 3.17M |
| 2026-09-18 | AUD 16.73 | -0.12% | AUD 16.92 | AUD 16.93 | AUD 16.66 | 17.08M |
| 2026-09-17 | AUD 16.75 | +1.27% | AUD 16.80 | AUD 16.80 | AUD 16.56 | 7.51M |
| 2026-09-16 | AUD 16.54 | +1.97% | AUD 16.31 | AUD 16.54 | AUD 16.14 | 6.82M |
| 2026-09-15 | AUD 16.22 | -1.88% | AUD 16.35 | AUD 16.48 | AUD 16.21 | 7.89M |
| 2026-09-14 | AUD 16.53 | -0.84% | AUD 16.75 | AUD 16.84 | AUD 16.53 | 4.91M |
| 2026-09-11 | AUD 16.67 | -3.03% | AUD 16.77 | AUD 17.05 | AUD 16.67 | 6.52M |
| 2026-09-10 | AUD 17.19 | -2.39% | AUD 17.40 | AUD 17.40 | AUD 17.05 | 5.91M |
| 2026-09-09 | AUD 17.61 | +0.46% | AUD 17.72 | AUD 17.91 | AUD 17.52 | 5.89M |
| 2026-09-08 | AUD 17.53 | -1.35% | AUD 17.79 | AUD 17.84 | AUD 17.38 | 5.23M |
| 2026-09-07 | AUD 17.77 | +3.19% | AUD 17.37 | AUD 17.88 | AUD 17.26 | 9.19M |
| 2026-09-04 | AUD 17.22 | +1.59% | AUD 17.29 | AUD 17.38 | AUD 17.09 | 8.06M |
| 2026-09-03 | AUD 16.95 | +2.05% | AUD 16.86 | AUD 17.11 | AUD 16.80 | 10.45M |
| 2026-09-02 | AUD 16.61 | -4.60% | AUD 17.47 | AUD 17.47 | AUD 16.57 | 12.27M |
| 2026-09-01 | AUD 17.41 | -1.64% | AUD 17.20 | AUD 17.49 | AUD 17.10 | 5.74M |
| 2026-08-31 | AUD 17.70 | -2.05% | AUD 18.10 | AUD 18.10 | AUD 17.67 | 12.89M |
| 2026-08-28 | AUD 18.07 | +2.09% | AUD 17.95 | AUD 18.12 | AUD 17.71 | 7.47M |
| 2026-08-27 | AUD 17.70 | +0.85% | AUD 17.55 | AUD 17.74 | AUD 17.49 | 7.78M |
| 2026-08-26 | AUD 17.55 | -0.90% | AUD 17.76 | AUD 17.81 | AUD 17.46 | 7.94M |
| 2026-08-25 | AUD 17.71 | -1.23% | AUD 17.89 | AUD 17.99 | AUD 17.70 | 5.95M |
| 2026-08-24 | AUD 17.93 | +1.01% | AUD 18.07 | AUD 18.34 | AUD 17.86 | 6.67M |
| 2026-08-21 | AUD 17.75 | -1.11% | AUD 18.08 | AUD 18.20 | AUD 17.71 | 8.57M |
| 2026-08-20 | AUD 17.95 | -0.61% | AUD 17.98 | AUD 18.27 | AUD 17.68 | 11.57M |
| 2026-08-19 | AUD 18.06 | +2.15% | AUD 17.75 | AUD 18.17 | AUD 17.75 | 7.13M |
| 2026-08-18 | AUD 17.68 | -0.39% | AUD 17.76 | AUD 17.99 | AUD 17.68 | 6.66M |
| 2026-08-17 | AUD 17.75 | +0.62% | AUD 17.64 | AUD 17.90 | AUD 17.60 | 4.28M |
| 2026-08-14 | AUD 17.64 | -1.34% | AUD 17.82 | AUD 17.85 | AUD 17.43 | 7.17M |
| 2026-08-13 | AUD 17.88 | -0.45% | AUD 17.83 | AUD 18.13 | AUD 17.75 | 5.74M |
| 2026-08-12 | AUD 17.96 | -0.33% | AUD 17.89 | AUD 18.00 | AUD 17.72 | 5.48M |
| 2026-08-11 | AUD 18.02 | +0.17% | AUD 18.02 | AUD 18.22 | AUD 17.93 | 5.98M |
| 2026-08-10 | AUD 17.99 | -0.17% | AUD 18.07 | AUD 18.20 | AUD 17.98 | 7.01M |
| 2026-08-07 | AUD 18.02 | -2.33% | AUD 18.37 | AUD 18.39 | AUD 18.02 | 8.12M |
| 2026-08-06 | AUD 18.45 | +1.43% | AUD 18.39 | AUD 18.58 | AUD 18.37 | 5.73M |
| 2026-08-05 | AUD 18.19 | +0.61% | AUD 18.08 | AUD 18.33 | AUD 18.02 | 6.13M |
| 2026-08-04 | AUD 18.08 | +1.57% | AUD 17.65 | AUD 18.08 | AUD 17.65 | 8.15M |
| 2026-08-03 | AUD 17.80 | -3.84% | AUD 18.13 | AUD 18.19 | AUD 17.70 | 10.17M |
| 2026-07-31 | AUD 18.51 | -1.86% | AUD 19.08 | AUD 19.08 | AUD 18.14 | 11.90M |
| 2026-07-30 | AUD 18.86 | -1.15% | AUD 19.00 | AUD 19.13 | AUD 18.82 | 4.04M |
| 2026-07-29 | AUD 19.08 | +2.03% | AUD 18.84 | AUD 19.23 | AUD 18.75 | 4.26M |
| 2026-07-28 | AUD 18.70 | -0.53% | AUD 18.65 | AUD 18.70 | AUD 18.52 | 3.64M |
| 2026-07-27 | AUD 18.80 | +1.24% | AUD 18.87 | AUD 18.95 | AUD 18.69 | 2.76M |
| 2026-07-24 | AUD 18.57 | -1.01% | AUD 18.70 | AUD 18.78 | AUD 18.50 | 3.49M |
| 2026-07-23 | AUD 18.76 | +1.02% | AUD 18.88 | AUD 18.96 | AUD 18.76 | 4.16M |
| 2026-07-22 | AUD 18.57 | +0.27% | AUD 18.62 | AUD 18.95 | AUD 18.57 | 4.46M |
| 2026-07-21 | AUD 18.52 | -1.33% | AUD 18.64 | AUD 18.82 | AUD 18.45 | 4.88M |
| 2026-07-20 | AUD 18.77 | -0.53% | AUD 18.98 | AUD 19.12 | AUD 18.72 | 2.78M |
| 2026-07-17 | AUD 18.87 | 0.00% | AUD 18.86 | AUD 18.90 | AUD 18.63 | 4.89M |
| 2026-07-16 | AUD 18.87 | -1.10% | AUD 19.07 | AUD 19.17 | AUD 18.68 | 6.01M |
| 2026-07-15 | AUD 19.08 | +0.32% | AUD 19.10 | AUD 19.33 | AUD 19.00 | 5.33M |
| 2026-07-14 | AUD 19.02 | +1.33% | AUD 18.78 | AUD 19.07 | AUD 18.67 | 4.91M |
| 2026-07-13 | AUD 18.77 | +1.62% | AUD 18.59 | AUD 18.81 | AUD 18.50 | 4.77M |
| 2026-07-10 | AUD 18.47 | +1.99% | AUD 18.15 | AUD 18.59 | AUD 18.15 | 4.50M |
| 2026-07-09 | AUD 18.11 | -1.58% | AUD 18.39 | AUD 18.50 | AUD 18.11 | 5.52M |
| 2026-07-08 | AUD 18.40 | +0.11% | AUD 18.30 | AUD 18.50 | AUD 18.16 | 7.07M |
| 2026-07-07 | AUD 18.38 | -0.76% | AUD 18.39 | AUD 18.70 | AUD 18.21 | 5.20M |
| 2026-07-06 | AUD 18.52 | +0.87% | AUD 18.55 | AUD 18.83 | AUD 18.52 | 4.06M |
| 2026-07-03 | AUD 18.36 | -3.16% | AUD 18.52 | AUD 18.66 | AUD 18.09 | 9.07M |
| 2026-07-02 | AUD 18.96 | -1.46% | AUD 19.37 | AUD 19.45 | AUD 18.84 | 6.57M |
| 2026-07-01 | AUD 19.24 | +0.47% | AUD 19.23 | AUD 19.37 | AUD 19.05 | 4.11M |
| 2026-06-30 | AUD 19.15 | -1.90% | AUD 19.59 | AUD 19.59 | AUD 18.95 | 7.74M |
| 2026-06-29 | AUD 19.52 | +2.36% | AUD 19.00 | AUD 19.54 | AUD 18.98 | 4.55M |
| 2026-06-26 | AUD 19.07 | +0.69% | AUD 18.88 | AUD 19.22 | AUD 18.85 | 4.81M |
| 2026-06-25 | AUD 18.94 | -1.61% | AUD 19.32 | AUD 19.44 | AUD 18.92 | 6.10M |
| 2026-06-24 | AUD 19.25 | -0.10% | AUD 19.36 | AUD 19.38 | AUD 19.10 | 7.21M |
| 2026-06-23 | AUD 19.27 | -1.68% | AUD 19.65 | AUD 19.83 | AUD 19.25 | 5.30M |
| 2026-06-22 | AUD 19.60 | -0.76% | AUD 19.82 | AUD 19.84 | AUD 19.44 | 4.02M |
| 2026-06-19 | AUD 19.75 | -1.10% | AUD 19.70 | AUD 19.91 | AUD 19.58 | 9.64M |
| 2026-06-18 | AUD 19.97 | -1.72% | AUD 20.25 | AUD 20.27 | AUD 19.80 | 5.86M |
| 2026-06-17 | AUD 20.32 | -1.07% | AUD 20.49 | AUD 20.84 | AUD 20.17 | 5.09M |
| 2026-06-16 | AUD 20.54 | -1.34% | AUD 20.82 | AUD 20.90 | AUD 20.54 | 4.59M |
| 2026-06-15 | AUD 20.82 | +3.02% | AUD 20.45 | AUD 20.98 | AUD 20.39 | 7.52M |
| 2026-06-12 | AUD 20.21 | +3.11% | AUD 20.07 | AUD 20.21 | AUD 19.86 | 4.07M |
| 2026-06-11 | AUD 19.60 | -0.31% | AUD 19.20 | AUD 19.60 | AUD 19.14 | 7.78M |
| 2026-06-10 | AUD 19.66 | -0.46% | AUD 19.70 | AUD 19.92 | AUD 19.40 | 6.37M |
| 2026-06-09 | AUD 19.75 | -3.80% | AUD 19.71 | AUD 20.01 | AUD 19.71 | 13.31M |
| 2026-06-05 | AUD 20.53 | -2.33% | AUD 20.82 | AUD 20.89 | AUD 20.32 | 5.02M |
| 2026-06-04 | AUD 21.02 | -4.11% | AUD 21.95 | AUD 21.95 | AUD 20.92 | 6.72M |
| 2026-06-03 | AUD 21.92 | -1.84% | AUD 22.60 | AUD 22.62 | AUD 21.92 | 6.31M |
| 2026-06-02 | AUD 22.33 | -0.80% | AUD 22.55 | AUD 22.56 | AUD 21.83 | 5.75M |
| 2026-06-01 | AUD 22.51 | +0.90% | AUD 22.42 | AUD 22.62 | AUD 22.32 | 5.44M |
| 2026-05-29 | AUD 22.31 | +2.43% | AUD 21.90 | AUD 22.44 | AUD 21.88 | 15.37M |
| 2026-05-28 | AUD 21.78 | -1.18% | AUD 22.00 | AUD 22.04 | AUD 21.55 | 4.95M |