Frankfurt - Delayed Quote
EUR
Fortescue Ltd (FVJ.F)
9.49
+0.07
(+0.70%)
At close: November 6 at 5:36:09 PM GMT+1
Currency in EUR
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
Nov 6, 2026
9.29
9.54
9.29
9.49
9.49
210
Nov 5, 2026
9.69
9.69
9.42
9.42
9.42
4,550
Nov 4, 2026
8.88
8.98
8.83
8.98
8.98
11,308
Nov 3, 2026
8.94
9.08
8.93
8.95
8.95
4,179
Nov 2, 2026
8.95
8.99
8.91
8.91
8.91
4,025
Oct 30, 2026
9.01
9.08
8.98
8.98
8.98
940
Oct 29, 2026
9.14
9.25
9.14
9.19
9.19
500
Oct 28, 2026
9.11
9.21
9.11
9.17
9.17
1,633
Oct 27, 2026
9.05
9.20
9.05
9.10
9.10
120
Oct 26, 2026
9.09
9.24
9.09
9.21
9.21
1,527
Oct 23, 2026
9.03
9.03
8.99
8.99
8.99
6,505
Oct 22, 2026
9.25
9.25
9.07
9.13
9.13
10,331
Oct 21, 2026
9.44
9.56
9.44
9.50
9.50
1,800
Oct 20, 2026
9.47
9.49
9.47
9.49
9.49
-
Oct 19, 2026
9.45
9.46
9.40
9.40
9.40
3,500
Oct 16, 2026
9.39
9.48
9.37
9.48
9.48
-
Oct 15, 2026
9.40
9.41
9.31
9.40
9.40
2,200
Oct 14, 2026
9.58
9.58
9.45
9.45
9.45
3,300
Oct 13, 2026
9.60
9.64
9.60
9.64
9.64
2,715
Oct 12, 2026
9.70
9.80
9.70
9.78
9.78
10,655
Oct 9, 2026
9.60
9.64
9.60
9.61
9.61
1,400
Oct 8, 2026
9.91
9.91
9.66
9.79
9.79
305
Oct 7, 2026
9.92
10.00
9.92
9.95
9.95
1,500
Oct 6, 2026
10.09
10.19
10.09
10.10
10.10
320
Oct 5, 2026
9.98
10.03
9.95
10.03
10.03
927
Oct 2, 2026
9.93
10.05
9.93
10.03
10.03
1,989
Oct 1, 2026
9.92
9.99
9.90
9.90
9.90
3,673
Sep 30, 2026
10.08
10.18
9.92
9.92
9.92
1,548
Sep 29, 2026
10.00
10.02
9.92
10.02
10.02
3,110
Sep 28, 2026
10.03
10.21
10.00
10.00
10.00
300
Sep 25, 2026
10.18
10.18
10.14
10.14
10.14
400
Sep 24, 2026
10.26
10.26
10.26
10.26
10.26
-
Sep 23, 2026
10.42
10.42
10.34
10.34
10.34
4,351
Sep 22, 2026
10.35
10.41
10.34
10.41
10.41
4,340
Sep 21, 2026
10.30
10.35
10.27
10.30
10.30
693
Sep 18, 2026
10.31
10.38
10.28
10.38
10.38
200
Sep 17, 2026
10.32
10.42
10.32
10.32
10.32
15
Sep 16, 2026
10.14
10.19
10.14
10.19
10.19
-
Sep 15, 2026
10.10
10.10
10.02
10.10
10.10
2,050
Sep 14, 2026
10.30
10.30
10.20
10.20
10.20
9,000
Sep 11, 2026
10.35
10.40
10.35
10.40
10.40
700
Sep 10, 2026
10.63
10.71
10.54
10.54
10.54
321
Sep 9, 2026
10.87
10.90
10.87
10.90
10.90
1,400
Sep 8, 2026
10.87
10.99
10.81
10.81
10.81
10
Sep 7, 2026
10.95
11.00
10.90
10.90
10.90
365
Sep 4, 2026
10.58
10.74
10.57
10.59
10.59
1,430
Sep 3, 2026
10.40
10.56
10.40
10.54
10.54
2,975
Sep 2, 2026
10.31
10.40
10.30
10.40
10.40
2,900
Sep 1, 2026
0.28336
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
10.78
10.80
10.70
10.80
10.80
60
Aug 31, 2026
10.90
11.00
10.90
10.91
10.45
2,170
Aug 28, 2026
11.12
11.16
11.00
11.00
10.53
893
Aug 27, 2026
10.85
10.85
10.77
10.83
10.37
830
Aug 26, 2026
10.80
10.81
10.80
10.80
10.35
1,500
Aug 25, 2026
10.95
10.99
10.89
10.99
10.52
1,310
Aug 24, 2026
11.00
11.08
11.00
11.08
10.61
10
Aug 21, 2026
10.91
11.00
10.82
11.00
10.54
1,440
Aug 20, 2026
10.92
11.04
10.91
10.96
10.50
2,300
Aug 19, 2026
10.97
11.10
10.97
11.10
10.63
1,500
Aug 18, 2026
10.82
10.90
10.82
10.84
10.38
3,805
Aug 17, 2026
10.86
10.89
10.81
10.83
10.37
1,059
Aug 14, 2026
10.82
10.85
10.80
10.80
10.35
-
Aug 13, 2026
10.97
10.97
10.90
10.90
10.44
-
Aug 12, 2026
10.92
11.07
10.92
11.05
10.59
1,910
Aug 11, 2026
10.96
11.06
10.95
11.00
10.53
1,150
Aug 10, 2026
11.05
11.05
10.98
11.02
10.55
-
Aug 7, 2026
10.96
11.17
10.96
11.08
10.61
800
Aug 6, 2026
11.15
11.15
11.02
11.02
10.56
500
Aug 5, 2026
11.12
11.12
10.99
10.99
10.52
100
Aug 4, 2026
10.91
11.00
10.90
11.00
10.53
1,400
Aug 3, 2026
10.92
10.98
10.80
10.98
10.52
5,415
Jul 31, 2026
11.22
11.39
11.22
11.39
10.91
800
Jul 30, 2026
11.44
11.55
11.44
11.47
10.99
250
Jul 29, 2026
11.65
11.65
11.54
11.54
11.05
600
Jul 28, 2026
11.36
11.44
11.30
11.31
10.83
4,300
Jul 27, 2026
11.51
11.64
11.49
11.49
11.00
4,210
Jul 24, 2026
11.37
11.38
11.24
11.36
10.88
1,000
Jul 23, 2026
11.48
11.48
11.44
11.44
10.96
-
Jul 22, 2026
11.45
11.50
11.37
11.37
10.89
2,795
Jul 21, 2026
11.36
11.47
11.36
11.47
10.99
80
Jul 20, 2026
11.41
11.44
11.40
11.40
10.92
500
Jul 17, 2026
11.42
11.43
11.42
11.43
10.95
50
Jul 16, 2026
11.45
11.50
11.45
11.48
11.00
795
Jul 15, 2026
11.64
11.64
11.62
11.62
11.13
-
Jul 14, 2026
11.47
11.68
11.47
11.57
11.08
100
Jul 13, 2026
11.37
11.37
11.26
11.26
10.79
-
Jul 10, 2026
11.17
11.17
11.17
11.17
10.70
-
Jul 9, 2026
11.00
11.03
11.00
11.00
10.54
125
Jul 8, 2026
11.20
11.24
11.11
11.11
10.64
4,100
Jul 7, 2026
11.26
11.26
11.11
11.15
10.68
260
Jul 6, 2026
11.25
11.26
11.14
11.23
10.76
5,300
Jul 3, 2026
11.14
11.30
11.13
11.30
10.83
1,450
Jul 2, 2026
11.46
11.66
11.33
11.33
10.85
1,085
Jul 1, 2026
11.55
11.60
11.36
11.36
10.88
1,000
Jun 30, 2026
11.47
11.54
11.47
11.54
11.05
60
Jun 29, 2026
11.72
11.72
11.60
11.63
11.14
250
Jun 26, 2026
11.44
11.50
11.39
11.50
11.02
500
Jun 25, 2026
11.50
11.50
11.42
11.42
10.94
2,740
Jun 24, 2026
11.61
11.61
11.60
11.60
11.11
3,000
Jun 23, 2026
11.75
11.75
11.56
11.56
11.07
1,225
Jun 22, 2026
11.94
11.95
11.83
11.83
11.33
1,760
Jun 19, 2026
11.94
11.95
11.94
11.95
11.45
-
Jun 18, 2026
12.16
12.30
12.14
12.14
11.63
330
Jun 17, 2026
12.27
12.44
12.27
12.44
11.92
300
Jun 16, 2026
12.50
12.50
12.50
12.50
11.97
-
Jun 15, 2026
12.81
12.81
12.77
12.77
12.23
440
Jun 12, 2026
12.19
12.27
12.19
12.27
11.75
100
Jun 11, 2026
11.76
11.92
11.76
11.92
11.42
4,844
Jun 10, 2026
11.84
11.86
11.82
11.82
11.32
500
Jun 9, 2026
12.08
12.14
12.08
12.14
11.63
500
Jun 8, 2026
12.31
12.31
12.15
12.27
11.75
230
Jun 5, 2026
12.53
12.53
12.26
12.26
11.74
1,640
Jun 4, 2026
12.92
12.94
12.75
12.75
12.21
985
Jun 3, 2026
13.50
13.64
13.23
13.23
12.67
2,870
Jun 2, 2026
13.68
13.79
13.68
13.79
13.21
365
Jun 1, 2026
13.75
13.75
13.67
13.67
13.09
650
May 29, 2026
13.64
13.68
13.58
13.68
13.11
3,900
May 28, 2026
13.21
13.52
13.21
13.52
12.95
2,230
May 27, 2026
13.50
13.50
13.36
13.36
12.79
500
May 26, 2026
13.43
13.43
13.38
13.38
12.81
550
May 25, 2026
13.32
13.35
13.32
13.35
12.79
180
May 22, 2026
13.24
13.24
13.16
13.16
12.61
240
May 21, 2026
13.31
13.40
13.31
13.35
12.79
625
May 20, 2026
13.08
13.32
13.08
13.32
12.75
2,600
May 19, 2026
13.26
13.30
13.22
13.22
12.67
-
May 18, 2026
13.31
13.38
13.31
13.38
12.81
1,580
May 15, 2026
13.85
13.85
13.77
13.77
13.19
1,500
May 14, 2026
14.04
14.13
13.95
14.13
13.53
1,100
May 13, 2026
13.83
13.83
13.65
13.75
13.17
1,025
May 12, 2026
13.33
13.38
13.23
13.23
12.67
1,187
May 11, 2026
13.00
13.20
13.00
13.08
12.53
2,420
May 8, 2026
13.07
13.07
12.92
12.92
12.38
1,090
May 7, 2026
13.00
13.06
13.00
13.00
12.45
2,350
May 6, 2026
12.70
12.79
12.70
12.79
12.25
21
May 5, 2026
12.15
12.22
12.15
12.22
11.70
-
May 4, 2026
12.15
12.15
12.10
12.10
11.59
750
Apr 30, 2026
12.03
12.14
12.00
12.14
11.63
1,626
Apr 29, 2026
12.25
12.25
12.24
12.24
11.72
1,500
Apr 28, 2026
12.25
12.32
12.14
12.20
11.69
3,500
Apr 27, 2026
12.03
12.06
12.03
12.06
11.55
-
Apr 24, 2026
12.17
12.17
12.02
12.02
11.51
1,135
Apr 23, 2026
12.72
12.73
12.72
12.73
12.19
-
Apr 22, 2026
12.86
12.86
12.75
12.75
12.21
500
Apr 21, 2026
12.78
12.78
12.73
12.73
12.19
500
Apr 20, 2026
12.74
12.77
12.66
12.66
12.13
1,190
Apr 17, 2026
12.82
12.90
12.76
12.90
12.36
1,400
Apr 16, 2026
12.65
12.65
12.65
12.65
12.12
-
Apr 15, 2026
12.48
12.53
12.48
12.53
12.00
-
Apr 14, 2026
12.34
12.38
12.34
12.38
11.86
350
Apr 13, 2026
12.20
12.34
12.20
12.34
11.82
861
Apr 10, 2026
12.16
12.26
12.14
12.26
11.74
-
Apr 9, 2026
12.40
12.40
12.32
12.34
11.82
580
Apr 8, 2026
12.72
12.72
12.56
12.56
12.03
1,560
Apr 7, 2026
12.26
12.26
12.19
12.20
11.69
1,799
Apr 2, 2026
12.00
12.12
12.00
12.12
11.61
800
Apr 1, 2026
12.55
12.56
12.54
12.54
12.01
1,000
Mar 31, 2026
12.10
12.12
12.09
12.12
11.61
958
Mar 30, 2026
12.10
12.20
12.10
12.20
11.69
250
Mar 27, 2026
11.99
11.99
11.92
11.92
11.42
500
Mar 26, 2026
11.93
11.93
11.78
11.78
11.28
1,200
Mar 25, 2026
11.86
11.88
11.85
11.85
11.35
5,500
Mar 24, 2026
11.87
11.91
11.79
11.83
11.33
15
Mar 23, 2026
11.39
11.73
11.31
11.73
11.23
13,784
Mar 20, 2026
11.56
11.56
11.44
11.44
10.96
1,130
Mar 19, 2026
11.62
11.62
11.32
11.32
10.84
4,725
Mar 18, 2026
12.13
12.13
11.78
11.78
11.28
3,900
Mar 17, 2026
12.18
12.26
12.18
12.26
11.75
-
Mar 16, 2026
11.99
12.12
11.99
12.09
11.58
3,827
Mar 13, 2026
12.42
12.42
12.36
12.36
11.84
1,188
Mar 12, 2026
12.11
12.11
12.03
12.03
11.52
1,000
Mar 11, 2026
12.21
12.21
12.15
12.15
11.64
26
Mar 10, 2026
11.74
11.74
11.61
11.61
11.12
2,620
Mar 9, 2026
11.41
11.62
11.41
11.62
11.13
2,800
Mar 6, 2026
11.59
11.67
11.34
11.45
10.97
505
Mar 5, 2026
11.70
11.80
11.69
11.72
11.22
1,320
Mar 4, 2026
11.46
11.50
11.38
11.40
10.92
310
Mar 3, 2026
11.86
11.86
11.62
11.84
11.34
8,675
Mar 2, 2026
0.38192
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
12.25
12.28
12.19
12.23
11.71
730
Feb 27, 2026
12.60
12.80
12.58
12.66
11.53
4,418
Feb 26, 2026
12.55
12.59
12.50
12.50
11.38
750
Feb 25, 2026
12.60
12.78
12.57
12.72
11.59
2,251
Feb 24, 2026
11.98
12.01
11.90
12.01
10.94
1,709
Feb 23, 2026
11.92
11.92
11.80
11.80
10.75
6,050
Feb 20, 2026
11.99
12.00
11.91
11.91
10.85
1,600
Feb 19, 2026
12.11
12.11
11.96
12.00
10.93
1,308
Feb 18, 2026
11.94
12.01
11.88
12.01
10.94
1,760
Feb 17, 2026
11.92
11.94
11.65
11.83
10.77
6,032
Feb 16, 2026
12.00
12.08
11.95
11.95
10.88
3,710
Feb 13, 2026
12.62
12.70
12.62
12.70
11.57
-
Feb 12, 2026
12.95
12.95
12.87
12.87
11.72
800
Feb 11, 2026
13.01
13.05
12.99
12.99
11.83
1,337
Feb 10, 2026
12.73
12.73
12.60
12.62
11.50
1,200
Feb 9, 2026
12.80
12.90
12.80
12.90
11.75
1,500
Feb 6, 2026
12.40
12.60
12.40
12.60
11.48
917
Feb 5, 2026
12.68
12.68
12.26
12.26
11.16
1,750
Feb 4, 2026
12.80
12.90
12.79
12.79
11.65
2,900
Feb 3, 2026
12.55
12.55
12.55
12.55
11.43
70
Feb 2, 2026
12.31
12.41
12.31
12.41
11.30
5,900
Jan 30, 2026
12.30
12.42
12.23
12.35
11.25
3,358
Jan 29, 2026
12.70
12.70
12.62
12.62
11.50
1,532
Jan 28, 2026
12.60
12.60
12.60
12.60
11.48
-
Jan 27, 2026
12.67
12.67
12.65
12.65
11.52
1,310
Jan 26, 2026
12.42
12.42
12.42
12.42
11.31
-
Jan 23, 2026
12.45
12.65
12.40
12.47
11.36
1,800
Jan 22, 2026
12.46
12.48
12.41
12.48
11.36
2,510
Jan 21, 2026
12.93
12.96
12.88
12.96
11.81
508
Jan 20, 2026
12.75
12.75
12.55
12.55
11.43
7,000
Jan 19, 2026
12.80
12.86
12.75
12.76
11.62
240
Jan 16, 2026
13.07
13.07
12.95
12.95
11.80
1,250
Jan 15, 2026
12.89
12.96
12.89
12.96
11.80
405
Jan 14, 2026
12.89
12.89
12.76
12.83
11.69
1,027
Jan 13, 2026
12.92
12.98
12.84
12.84
11.70
1,410
Jan 12, 2026
12.80
12.85
12.80
12.85
11.70
1,750
Jan 9, 2026
12.98
13.12
12.98
13.12
11.95
2,300
Jan 8, 2026
12.96
12.96
12.92
12.92
11.77
1,950
Jan 7, 2026
13.11
13.23
13.08
13.13
11.96
284
Jan 6, 2026
12.95
13.00
12.95
12.98
11.82
100
Jan 5, 2026
12.90
12.90
12.78
12.78
11.64
400
Jan 2, 2026
12.50
12.50
12.44
12.44
11.33
1,110
Dec 30, 2025
12.40
12.43
12.40
12.43
11.32
-
Dec 29, 2025
12.59
12.59
12.40
12.44
11.33
3,600
Dec 23, 2025
12.43
12.45
12.43
12.45
11.34
820
Dec 22, 2025
12.50
12.61
12.50
12.50
11.39
1,590
Dec 19, 2025
12.30
12.44
12.30
12.44
11.33
1,000
Dec 18, 2025
12.60
12.75
12.60
12.60
11.48
150
Dec 17, 2025
12.62
12.82
12.52
12.52
11.40
1,040
Dec 16, 2025
12.44
12.44
12.26
12.27
11.17
3,450
Dec 15, 2025
12.80
12.80
12.50
12.50
11.39
6,151
Dec 12, 2025
12.92
12.96
12.71
12.71
11.58
4,035
Dec 11, 2025
12.89
12.89
12.80
12.83
11.69
540
Dec 10, 2025
12.85
12.85
12.75
12.82
11.68
2,400
Dec 9, 2025
12.67
12.67
12.58
12.65
11.52
4,466
Dec 8, 2025
12.47
12.47
12.47
12.47
11.36
-
Dec 5, 2025
12.40
12.50
12.38
12.50
11.38
6,835
Dec 4, 2025
12.23
12.34
12.20
12.21
11.12
250
Dec 3, 2025
12.27
12.27
12.26
12.26
11.17
1,750
Dec 2, 2025
12.21
12.25
12.21
12.25
11.16
400
Dec 1, 2025
12.11
12.11
11.98
12.04
10.97
931
Nov 28, 2025
11.99
11.99
11.95
11.95
10.89
655
Nov 27, 2025
11.90
11.90
11.81
11.81
10.76
1,000
Nov 26, 2025
11.95
12.05
11.94
12.05
10.98
14,827
Nov 25, 2025
11.70
11.70
11.57
11.65
10.61
520
Nov 24, 2025
11.27
11.27
11.26
11.26
10.26
-
Nov 21, 2025
11.15
11.30
11.10
11.25
10.25
2,268
Nov 20, 2025
11.81
11.86
11.64
11.64
10.60
2,510
Nov 19, 2025
11.33
11.33
11.31
11.31
10.30
-
Nov 18, 2025
11.11
11.20
11.10
11.10
10.11
170
Nov 17, 2025
11.40
11.40
11.30
11.30
10.29
1,240
Nov 14, 2025
11.25
11.30
11.12
11.12
10.13
11,550
Nov 13, 2025
11.49
11.58
11.26
11.26
10.26
1,075
Nov 12, 2025
11.20
11.21
11.17
11.17
10.18
-
Nov 11, 2025
11.18
11.18
11.15
11.15
10.16
-
Nov 10, 2025
11.16
11.16
11.15
11.15
10.16
1,780
Nov 7, 2025
11.22
11.22
11.12
11.12
10.13
3,126
Nov 6, 2025
11.44
11.44
11.36
11.36
10.35
500
