ASX - Delayed Quote
AUD
Fortescue Ltd (FMG.AX)
14.27
-0.32
(-2.19%)
At close: October 30 at 4:10:10 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.50
14.60
14.27
14.27
14.27
6,472,829
Oct 30, 2026
14.50
14.60
14.27
14.27
14.27
7,091,323
Oct 29, 2026
14.58
14.71
14.35
14.59
14.59
5,855,541
Oct 28, 2026
14.71
14.82
14.47
14.51
14.51
7,395,201
Oct 27, 2026
14.58
14.69
14.48
14.50
14.50
8,968,365
Oct 26, 2026
14.30
14.63
14.27
14.58
14.58
6,344,211
Oct 23, 2026
14.43
14.46
14.13
14.27
14.27
8,140,208
Oct 22, 2026
15.01
15.16
14.54
14.57
14.57
10,523,444
Oct 21, 2026
15.30
15.37
15.08
15.26
15.26
7,564,785
Oct 20, 2026
15.11
15.50
14.94
15.26
15.26
8,491,642
Oct 19, 2026
15.22
15.37
15.11
15.26
15.26
6,679,343
Oct 16, 2026
15.39
15.39
15.15
15.19
15.19
13,455,475
Oct 15, 2026
15.22
15.25
15.01
15.02
15.02
10,109,701
Oct 14, 2026
15.36
15.47
15.19
15.32
15.32
7,484,166
Oct 13, 2026
15.40
15.57
15.30
15.32
15.32
7,697,472
Oct 12, 2026
15.50
15.78
15.41
15.78
15.78
7,725,665
Oct 9, 2026
15.61
15.76
15.34
15.34
15.34
8,505,670
Oct 8, 2026
15.80
15.97
15.34
15.79
15.79
12,384,790
Oct 7, 2026
16.42
16.44
16.01
16.01
16.01
6,983,924
Oct 6, 2026
16.40
16.55
16.31
16.41
16.41
5,882,016
Oct 5, 2026
16.25
16.27
16.02
16.19
16.19
4,907,381
Oct 2, 2026
16.20
16.35
16.17
16.19
16.19
8,377,390
Oct 1, 2026
16.44
16.50
16.18
16.25
16.25
5,135,395
Sep 30, 2026
16.26
16.52
16.20
16.44
16.44
7,062,175
Sep 29, 2026
16.29
16.37
16.16
16.27
16.27
5,385,394
Sep 28, 2026
16.50
16.52
16.24
16.26
16.26
4,830,811
Sep 25, 2026
16.75
16.77
16.37
16.37
16.37
5,406,984
Sep 24, 2026
16.58
16.87
16.53
16.75
16.75
5,146,222
Sep 23, 2026
16.86
16.97
16.80
16.85
16.85
5,142,553
Sep 22, 2026
16.82
16.86
16.73
16.75
16.75
4,872,881
Sep 21, 2026
16.58
16.77
16.57
16.72
16.72
3,166,913
Sep 18, 2026
16.92
16.93
16.66
16.73
16.73
17,077,812
Sep 17, 2026
16.80
16.80
16.56
16.75
16.75
7,506,624
Sep 16, 2026
16.31
16.54
16.14
16.54
16.54
6,824,859
Sep 15, 2026
16.35
16.48
16.21
16.22
16.22
7,886,603
Sep 14, 2026
16.75
16.84
16.53
16.53
16.53
4,908,572
Sep 11, 2026
16.77
17.05
16.67
16.67
16.67
6,522,564
Sep 10, 2026
17.40
17.40
17.05
17.19
17.19
5,905,513
Sep 9, 2026
17.72
17.91
17.52
17.61
17.61
5,891,311
Sep 8, 2026
17.79
17.84
17.38
17.53
17.53
5,227,548
Sep 7, 2026
17.37
17.88
17.26
17.77
17.77
9,190,043
Sep 4, 2026
17.29
17.38
17.09
17.22
17.22
8,056,037
Sep 3, 2026
16.86
17.11
16.80
16.95
16.95
10,452,946
Sep 2, 2026
17.47
17.47
16.57
16.61
16.61
12,267,282
Sep 1, 2026
0.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
17.20
17.49
17.10
17.41
17.41
5,741,042
Aug 31, 2026
18.10
18.10
17.67
17.70
17.24
12,894,255
Aug 28, 2026
17.95
18.12
17.71
18.07
17.60
7,467,609
Aug 27, 2026
17.55
17.74
17.49
17.70
17.24
7,784,449
Aug 26, 2026
17.76
17.81
17.46
17.55
17.09
7,943,349
Aug 25, 2026
17.89
17.99
17.70
17.71
17.25
5,946,312
Aug 24, 2026
18.07
18.34
17.86
17.93
17.46
6,669,306
Aug 21, 2026
18.08
18.20
17.71
17.75
17.29
8,573,315
Aug 20, 2026
17.98
18.27
17.68
17.95
17.48
11,571,628
Aug 19, 2026
17.75
18.17
17.75
18.06
17.59
7,131,636
Aug 18, 2026
17.76
17.99
17.68
17.68
17.22
6,657,596
Aug 17, 2026
17.64
17.90
17.60
17.75
17.29
4,284,701
Aug 14, 2026
17.82
17.85
17.43
17.64
17.18
7,168,596
Aug 13, 2026
17.83
18.13
17.75
17.88
17.42
5,744,514
Aug 12, 2026
17.89
18.00
17.72
17.96
17.49
5,481,917
Aug 11, 2026
18.02
18.22
17.93
18.02
17.55
5,976,999
Aug 10, 2026
18.07
18.20
17.98
17.99
17.52
7,011,656
Aug 7, 2026
18.37
18.39
18.02
18.02
17.55
8,124,265
Aug 6, 2026
18.39
18.58
18.37
18.45
17.97
5,733,392
Aug 5, 2026
18.08
18.33
18.02
18.19
17.72
6,133,579
Aug 4, 2026
17.65
18.08
17.65
18.08
17.61
8,150,901
Aug 3, 2026
18.13
18.19
17.70
17.80
17.34
10,166,027
Jul 31, 2026
19.08
19.08
18.14
18.51
18.03
11,898,603
Jul 30, 2026
19.00
19.13
18.82
18.86
18.37
4,036,526
Jul 29, 2026
18.84
19.23
18.75
19.08
18.58
4,256,085
Jul 28, 2026
18.65
18.70
18.52
18.70
18.21
3,639,997
Jul 27, 2026
18.87
18.95
18.69
18.80
18.31
2,764,812
Jul 24, 2026
18.70
18.78
18.50
18.57
18.09
3,488,223
Jul 23, 2026
18.88
18.96
18.76
18.76
18.27
4,159,467
Jul 22, 2026
18.62
18.95
18.57
18.57
18.09
4,458,062
Jul 21, 2026
18.64
18.82
18.45
18.52
18.04
4,875,457
Jul 20, 2026
18.98
19.12
18.72
18.77
18.28
2,775,769
Jul 17, 2026
18.86
18.90
18.63
18.87
18.38
4,892,611
Jul 16, 2026
19.07
19.17
18.68
18.87
18.38
6,014,894
Jul 15, 2026
19.10
19.33
19.00
19.08
18.58
5,327,726
Jul 14, 2026
18.78
19.07
18.67
19.02
18.53
4,909,224
Jul 13, 2026
18.59
18.81
18.50
18.77
18.28
4,774,319
Jul 10, 2026
18.15
18.59
18.15
18.47
17.99
4,502,779
Jul 9, 2026
18.39
18.50
18.11
18.11
17.64
5,518,046
Jul 8, 2026
18.30
18.50
18.16
18.40
17.92
7,068,297
Jul 7, 2026
18.39
18.70
18.21
18.38
17.90
5,198,247
Jul 6, 2026
18.55
18.83
18.52
18.52
18.04
4,058,835
Jul 3, 2026
18.52
18.66
18.09
18.36
17.88
9,071,158
Jul 2, 2026
19.37
19.45
18.84
18.96
18.47
6,566,317
Jul 1, 2026
19.23
19.37
19.05
19.24
18.74
4,107,148
Jun 30, 2026
19.59
19.59
18.95
19.15
18.65
7,743,773
Jun 29, 2026
19.00
19.54
18.98
19.52
19.01
4,553,450
Jun 26, 2026
18.88
19.22
18.85
19.07
18.57
4,810,614
Jun 25, 2026
19.32
19.44
18.92
18.94
18.45
6,095,863
Jun 24, 2026
19.36
19.38
19.10
19.25
18.75
7,207,031
Jun 23, 2026
19.65
19.83
19.25
19.27
18.77
5,301,189
Jun 22, 2026
19.82
19.84
19.44
19.60
19.09
4,018,080
Jun 19, 2026
19.70
19.91
19.58
19.75
19.24
9,640,179
Jun 18, 2026
20.25
20.27
19.80
19.97
19.45
5,861,070
Jun 17, 2026
20.49
20.84
20.17
20.32
19.79
5,093,467
Jun 16, 2026
20.82
20.90
20.54
20.54
20.01
4,587,665
Jun 15, 2026
20.45
20.98
20.39
20.82
20.28
7,524,405
Jun 12, 2026
20.07
20.21
19.86
20.21
19.68
4,071,847
Jun 11, 2026
19.20
19.60
19.14
19.60
19.09
7,779,278
Jun 10, 2026
19.70
19.92
19.40
19.66
19.15
6,372,260
Jun 9, 2026
19.71
20.01
19.71
19.75
19.24
13,311,664
Jun 5, 2026
20.82
20.89
20.32
20.53
20.00
5,021,653
Jun 4, 2026
21.95
21.95
20.92
21.02
20.47
6,716,434
Jun 3, 2026
22.60
22.62
21.92
21.92
21.35
6,309,966
Jun 2, 2026
22.55
22.56
21.83
22.33
21.75
5,754,755
Jun 1, 2026
22.42
22.62
22.32
22.51
21.92
5,444,099
May 29, 2026
21.90
22.44
21.88
22.31
21.73
15,367,825
May 28, 2026
22.00
22.04
21.55
21.78
21.21
4,946,460
May 27, 2026
21.99
22.36
21.89
22.04
21.47
4,097,681
May 26, 2026
21.77
21.99
21.74
21.95
21.38
3,576,850
May 25, 2026
21.76
21.90
21.41
21.86
21.29
3,540,491
May 22, 2026
21.67
21.78
21.39
21.50
20.94
6,827,492
May 21, 2026
21.86
22.08
21.65
21.72
21.16
5,485,046
May 20, 2026
21.70
21.81
21.29
21.62
21.06
5,566,583
May 19, 2026
22.06
22.16
21.54
21.88
21.31
6,602,944
May 18, 2026
22.26
22.39
21.78
21.95
21.38
6,668,797
May 15, 2026
22.70
22.76
22.35
22.60
22.01
6,620,130
May 14, 2026
22.60
23.13
22.58
22.99
22.39
8,283,757
May 13, 2026
21.98
22.55
21.96
22.52
21.93
10,523,164
May 12, 2026
21.50
21.95
21.45
21.91
21.34
6,225,749
May 11, 2026
21.02
21.42
20.91
21.42
20.86
4,188,447
May 8, 2026
21.10
21.36
21.00
21.27
20.72
3,982,758
May 7, 2026
21.07
21.42
21.01
21.42
20.86
8,598,982
May 6, 2026
20.10
20.77
20.04
20.65
20.11
4,744,317
May 5, 2026
19.99
20.06
19.71
20.02
19.50
2,275,099
May 4, 2026
20.00
20.09
19.84
19.93
19.41
2,080,003
May 1, 2026
19.96
20.05
19.87
20.01
19.49
3,323,844
Apr 30, 2026
19.79
20.02
19.55
19.65
19.14
6,921,969
Apr 29, 2026
19.90
20.22
19.80
20.22
19.69
4,724,646
Apr 28, 2026
19.95
20.16
19.86
20.11
19.59
4,395,734
Apr 27, 2026
19.85
20.08
19.73
19.77
19.26
4,568,733
Apr 24, 2026
20.94
21.04
19.71
19.78
19.27
8,046,821
Apr 23, 2026
21.10
21.23
20.78
20.97
20.43
3,458,965
Apr 22, 2026
21.08
21.27
20.96
21.20
20.65
3,963,149
Apr 21, 2026
21.23
21.25
21.03
21.18
20.63
4,575,379
Apr 20, 2026
21.23
21.29
20.77
21.17
20.62
3,325,853
Apr 17, 2026
21.20
21.32
20.95
21.23
20.68
5,829,440
Apr 16, 2026
20.86
21.02
20.65
20.98
20.43
3,927,841
Apr 15, 2026
20.52
20.87
20.50
20.77
20.23
4,156,312
Apr 14, 2026
20.48
20.70
20.35
20.60
20.06
4,546,680
Apr 13, 2026
20.35
20.49
20.20
20.28
19.75
3,567,929
Apr 10, 2026
20.27
20.40
20.03
20.26
19.73
7,519,239
Apr 9, 2026
20.70
21.00
20.49
20.53
20.00
5,048,769
Apr 8, 2026
21.40
21.40
21.02
21.04
20.49
6,448,797
Apr 7, 2026
20.70
20.74
20.44
20.68
20.14
4,509,190
Apr 2, 2026
21.20
21.26
20.23
20.25
19.72
6,539,458
Apr 1, 2026
20.89
21.10
20.63
21.09
20.54
5,797,267
Mar 31, 2026
20.48
20.58
20.17
20.31
19.78
6,310,278
Mar 30, 2026
20.04
20.73
19.96
20.55
20.02
5,583,919
Mar 27, 2026
19.68
20.19
19.67
20.19
19.67
4,986,244
Mar 26, 2026
20.11
20.17
19.50
19.85
19.33
7,167,789
Mar 25, 2026
20.05
20.05
19.76
20.05
19.53
5,981,666
Mar 24, 2026
19.44
19.76
19.43
19.69
19.18
5,607,568
Mar 23, 2026
18.60
19.05
18.48
19.05
18.55
5,461,134
Mar 20, 2026
19.04
19.08
18.61
18.96
18.47
13,900,447
Mar 19, 2026
19.41
19.49
18.95
19.04
18.55
6,600,344
Mar 18, 2026
19.96
19.98
19.64
19.70
19.19
5,235,869
Mar 17, 2026
19.99
20.05
19.53
19.95
19.43
4,629,841
Mar 16, 2026
19.83
20.03
19.69
19.69
19.18
6,424,351
Mar 13, 2026
19.83
20.92
19.72
20.48
19.95
9,267,095
Mar 12, 2026
19.89
19.89
19.45
19.68
19.17
6,328,344
Mar 11, 2026
19.44
20.07
19.31
19.98
19.46
8,225,550
Mar 10, 2026
19.36
19.48
19.00
19.27
18.77
7,838,599
Mar 9, 2026
18.59
19.05
18.50
19.05
18.55
9,031,827
Mar 6, 2026
18.88
19.39
18.65
19.25
18.75
8,772,952
Mar 5, 2026
19.50
19.50
19.17
19.39
18.89
11,218,219
Mar 4, 2026
19.16
19.18
18.84
19.00
18.51
9,081,755
Mar 3, 2026
20.70
20.83
19.54
19.58
19.07
12,557,228
Mar 2, 2026
0.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
19.58
20.53
19.38
20.50
19.97
8,872,140
Feb 27, 2026
20.93
21.19
20.86
21.14
19.99
13,305,268
Feb 26, 2026
21.40
21.48
20.71
20.85
19.71
8,014,304
Feb 25, 2026
20.50
21.15
20.41
21.14
19.99
9,596,995
Feb 24, 2026
19.98
20.41
19.91
20.20
19.10
5,936,157
Feb 23, 2026
19.99
20.07
19.86
19.98
18.89
5,992,707
Feb 20, 2026
20.31
20.52
20.04
20.04
18.95
6,426,956
Feb 19, 2026
20.35
20.55
20.20
20.31
19.20
5,382,531
Feb 18, 2026
20.10
20.34
19.90
20.20
19.10
4,573,651
Feb 17, 2026
20.27
20.44
19.91
20.10
19.00
5,424,865
Feb 16, 2026
21.11
21.15
20.20
20.21
19.11
11,085,995
Feb 13, 2026
21.43
21.62
21.21
21.21
20.05
6,441,337
Feb 12, 2026
22.28
22.37
21.60
21.63
20.45
7,198,674
Feb 11, 2026
21.64
22.15
21.35
22.06
20.86
6,292,013
Feb 10, 2026
21.85
21.92
21.51
21.57
20.39
4,994,914
Feb 9, 2026
21.48
21.94
21.40
21.78
20.59
5,022,462
Feb 6, 2026
21.54
21.54
21.07
21.23
20.07
7,767,105
Feb 5, 2026
21.50
21.72
21.32
21.48
20.31
6,831,114
Feb 4, 2026
21.82
21.82
21.43
21.64
20.46
4,271,762
Feb 3, 2026
21.37
21.42
21.10
21.28
20.12
5,572,885
Feb 2, 2026
21.00
21.18
20.62
21.18
20.02
7,471,261
Jan 30, 2026
21.45
21.50
20.70
21.00
19.85
8,558,884
Jan 29, 2026
21.51
21.63
21.05
21.59
20.41
7,677,035
Jan 28, 2026
21.96
22.09
21.47
21.63
20.45
5,756,450
Jan 27, 2026
21.85
21.88
21.57
21.87
20.68
8,894,199
Jan 23, 2026
21.52
21.55
21.14
21.51
20.34
7,666,838
Jan 22, 2026
22.64
22.74
21.44
21.48
20.31
9,245,044
Jan 21, 2026
22.18
22.76
22.13
22.64
21.40
9,557,977
Jan 20, 2026
22.27
22.43
22.07
22.26
21.05
6,467,229
Jan 19, 2026
22.50
22.86
22.11
22.39
21.17
6,679,110
Jan 16, 2026
22.80
22.94
22.69
22.82
21.58
7,838,700
Jan 15, 2026
22.95
23.10
22.56
22.75
21.51
5,648,188
Jan 14, 2026
22.87
22.88
22.42
22.65
21.41
5,695,710
Jan 13, 2026
22.43
22.96
22.43
22.57
21.34
7,210,941
Jan 12, 2026
22.78
22.80
22.09
22.40
21.18
6,283,431
Jan 9, 2026
22.58
22.77
22.41
22.71
21.47
7,763,467
Jan 8, 2026
22.84
23.05
22.64
22.75
21.51
5,682,981
Jan 7, 2026
23.35
23.35
22.15
22.80
21.56
8,314,746
Jan 6, 2026
22.13
22.84
22.00
22.84
21.59
7,514,334
Jan 5, 2026
22.20
22.60
22.17
22.49
21.26
4,847,562
Jan 2, 2026
22.00
22.17
21.81
22.14
20.93
2,179,850
Dec 31, 2025
22.10
22.15
21.84
22.01
20.81
2,531,622
Dec 30, 2025
21.95
22.13
21.76
22.05
20.85
3,148,429
Dec 29, 2025
22.24
22.24
21.90
22.00
20.80
3,843,928
Dec 24, 2025
22.24
22.33
22.12
22.29
21.07
1,961,834
Dec 23, 2025
22.37
22.42
21.94
22.17
20.96
3,023,555
Dec 22, 2025
22.19
22.40
22.08
22.26
21.05
2,761,476
Dec 19, 2025
22.41
22.50
21.75
21.88
20.69
16,837,513
Dec 18, 2025
22.40
22.61
22.27
22.61
21.38
6,747,550
Dec 17, 2025
21.74
22.49
21.70
22.45
21.23
6,833,905
Dec 16, 2025
22.70
22.98
22.00
22.10
20.89
9,962,662
Dec 15, 2025
22.50
23.07
22.47
22.74
21.50
7,801,280
Dec 12, 2025
23.10
23.20
22.64
22.98
21.73
4,872,188
Dec 11, 2025
22.90
23.38
22.65
22.74
21.50
6,614,230
Dec 10, 2025
22.50
22.83
22.37
22.66
21.42
7,089,697
Dec 9, 2025
22.00
22.56
21.96
22.45
21.23
9,511,307
Dec 8, 2025
22.15
22.20
21.93
22.08
20.88
5,118,020
Dec 5, 2025
21.78
22.11
21.48
22.11
20.90
7,975,915
Dec 4, 2025
21.68
22.03
21.59
21.63
20.45
7,871,740
Dec 3, 2025
21.99
22.00
21.72
21.78
20.59
9,018,889
Dec 2, 2025
21.73
21.88
21.55
21.86
20.67
5,084,241
Dec 1, 2025
21.43
21.65
21.27
21.58
20.40
4,553,117
Nov 28, 2025
21.28
21.46
21.18
21.41
20.24
5,494,304
Nov 27, 2025
21.40
21.54
21.08
21.30
20.14
6,458,864
Nov 26, 2025
21.40
21.50
20.97
21.50
20.33
7,087,609
Nov 25, 2025
20.26
21.02
20.12
21.00
19.85
7,217,982
Nov 24, 2025
20.30
20.44
20.01
20.44
19.32
11,421,990
Nov 21, 2025
20.67
20.67
19.95
20.06
18.97
8,107,415
Nov 20, 2025
20.29
21.29
20.24
21.22
20.06
7,974,482
Nov 19, 2025
19.96
20.36
19.89
20.36
19.25
6,159,197
Nov 18, 2025
20.35
20.48
19.94
20.05
18.96
7,569,246
Nov 17, 2025
20.23
20.55
20.04
20.46
19.34
4,511,175
Nov 14, 2025
20.08
20.23
19.88
20.23
19.13
6,635,359
Nov 13, 2025
20.25
20.44
20.12
20.44
19.32
5,472,625
Nov 12, 2025
19.90
20.15
19.89
19.96
18.87
5,274,706
Nov 11, 2025
20.15
20.16
19.88
19.90
18.81
4,314,782
Nov 10, 2025
20.01
20.18
19.87
19.93
18.84
5,411,015
Nov 7, 2025
20.01
20.34
19.95
20.08
18.98
6,908,186
Nov 6, 2025
20.10
20.49
20.06
20.38
19.27
4,419,092
Nov 5, 2025
20.27
20.40
19.63
19.97
18.88
9,070,994
Nov 4, 2025
21.20
21.22
20.27
20.49
19.37
8,166,446
Nov 3, 2025
21.39
21.41
20.98
21.06
19.91
5,937,753
Oct 31, 2025
21.33
21.50
21.24
21.29
20.13
5,455,968
Oct 30, 2025
21.00
21.53
21.00
21.48
20.31
7,801,919
