Fortescue Ltd (FMG.AX) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	18.37	18.39	18.02	18.02	-2.33%	8,123,118
2026-08-06	18.39	18.58	18.37	18.45	+1.43%	5,733,392
2026-08-05	18.08	18.34	18.02	18.19	+0.61%	6,133,579
2026-08-04	17.65	18.08	17.65	18.08	+1.57%	8,150,901
2026-08-03	18.13	18.19	17.70	17.80	-3.84%	10,166,027
2026-07-31	19.08	19.08	18.14	18.51	-1.86%	11,898,603
2026-07-30	19.00	19.13	18.82	18.86	-1.15%	4,036,526
2026-07-29	18.84	19.23	18.75	19.08	+2.03%	4,256,085
2026-07-28	18.65	18.70	18.52	18.70	-0.53%	3,639,997
2026-07-27	18.87	18.95	18.69	18.80	+1.24%	2,764,812
2026-07-24	18.70	18.78	18.50	18.57	-1.01%	3,488,223
2026-07-23	18.88	18.96	18.76	18.76	+1.02%	4,159,467
2026-07-22	18.62	18.95	18.57	18.57	+0.27%	4,458,062
2026-07-21	18.64	18.82	18.45	18.52	-1.33%	4,875,457
2026-07-20	18.98	19.12	18.72	18.77	-0.53%	2,775,769
2026-07-17	18.86	18.90	18.63	18.87	+0.00%	4,892,611
2026-07-16	19.07	19.17	18.68	18.87	-1.10%	6,014,894
2026-07-15	19.10	19.33	19.00	19.08	+0.32%	5,327,726
2026-07-14	18.78	19.07	18.67	19.02	+1.33%	4,909,224
2026-07-13	18.59	18.81	18.50	18.77	+1.62%	4,774,319
2026-07-10	18.15	18.59	18.15	18.47	+1.99%	4,502,779
2026-07-09	18.39	18.50	18.11	18.11	-1.58%	5,518,046
2026-07-08	18.30	18.50	18.16	18.40	+0.11%	7,068,297
2026-07-07	18.39	18.70	18.21	18.38	-0.76%	5,198,247
2026-07-06	18.55	18.83	18.52	18.52	+0.87%	4,058,835
2026-07-03	18.52	18.66	18.09	18.36	-3.16%	9,071,158
2026-07-02	19.37	19.45	18.84	18.96	-1.46%	6,566,317
2026-07-01	19.23	19.37	19.05	19.24	+0.47%	4,107,148
2026-06-30	19.59	19.59	18.95	19.15	-1.90%	7,743,773
2026-06-29	19.00	19.54	18.98	19.52	+2.36%	4,553,450
2026-06-26	18.88	19.22	18.85	19.07	+0.69%	4,810,614
2026-06-25	19.32	19.44	18.92	18.94	-1.61%	6,095,863
2026-06-24	19.36	19.38	19.10	19.25	-0.10%	7,207,031
2026-06-23	19.65	19.83	19.25	19.27	-1.68%	5,301,189
2026-06-22	19.82	19.84	19.44	19.60	-0.76%	4,018,080
2026-06-19	19.70	19.91	19.58	19.75	-1.10%	9,640,179
2026-06-18	20.25	20.27	19.80	19.97	-1.72%	5,861,070
2026-06-17	20.49	20.84	20.17	20.32	-1.07%	5,093,467
2026-06-16	20.82	20.89	20.54	20.54	-1.34%	4,587,665
2026-06-15	20.45	20.98	20.39	20.82	+3.02%	7,524,405
2026-06-12	20.07	20.21	19.86	20.21	+3.11%	4,071,847
2026-06-11	19.20	19.60	19.14	19.60	-0.31%	7,779,278
2026-06-10	19.70	19.92	19.40	19.66	-0.46%	6,372,260
2026-06-09	19.71	20.01	19.71	19.75	-3.80%	13,311,664
2026-06-05	20.82	20.89	20.32	20.53	-2.33%	5,021,653
2026-06-04	21.95	21.95	20.93	21.02	-4.11%	6,716,434
2026-06-03	22.60	22.62	21.92	21.92	-1.84%	6,309,966
2026-06-02	22.55	22.56	21.83	22.33	-0.80%	5,754,755
2026-06-01	22.42	22.62	22.32	22.51	+0.90%	5,444,099
2026-05-29	21.90	22.44	21.88	22.31	+2.43%	15,367,825
2026-05-28	22.00	22.04	21.55	21.78	-1.18%	4,946,460
2026-05-27	21.99	22.36	21.89	22.04	+0.41%	4,097,681
2026-05-26	21.77	21.99	21.74	21.95	+0.41%	3,576,850
2026-05-25	21.76	21.90	21.41	21.86	+1.67%	3,540,491
2026-05-22	21.67	21.78	21.39	21.50	-1.01%	6,827,492
2026-05-21	21.86	22.08	21.65	21.72	+0.46%	5,485,046
2026-05-20	21.70	21.81	21.29	21.62	-1.19%	5,566,583
2026-05-19	22.06	22.16	21.54	21.88	-0.32%	6,602,944
2026-05-18	22.26	22.39	21.79	21.95	-2.88%	6,668,797
2026-05-15	22.70	22.76	22.35	22.60	-1.70%	6,620,130
2026-05-14	22.60	23.13	22.58	22.99	+2.09%	8,283,757
2026-05-13	21.98	22.55	21.96	22.52	+2.78%	10,523,164
2026-05-12	21.50	21.95	21.45	21.91	+2.29%	6,225,749
2026-05-11	21.02	21.42	20.91	21.42	+0.71%	4,188,447
2026-05-08	21.10	21.36	21.00	21.27	-0.70%	3,982,758
2026-05-07	21.07	21.42	21.01	21.42	+3.73%	8,598,982
2026-05-06	20.10	20.77	20.04	20.65	+3.15%	4,744,317
2026-05-05	19.99	20.06	19.71	20.02	+0.45%	2,275,099
2026-05-04	20.00	20.09	19.84	19.93	-0.40%	2,080,003
2026-05-01	19.96	20.05	19.87	20.01	+1.83%	3,323,844
2026-04-30	19.79	20.02	19.55	19.65	-2.82%	6,921,969
2026-04-29	19.90	20.22	19.80	20.22	+0.55%	4,724,646
2026-04-28	19.95	20.16	19.86	20.11	+1.72%	4,395,734
2026-04-27	19.85	20.08	19.73	19.77	-0.05%	4,568,733
2026-04-24	20.94	21.04	19.71	19.78	-5.67%	8,046,821
2026-04-23	21.10	21.23	20.78	20.97	-1.08%	3,458,965
2026-04-22	21.08	21.27	20.96	21.20	+0.09%	3,963,149
2026-04-21	21.23	21.25	21.03	21.18	+0.05%	4,575,379
2026-04-20	21.23	21.29	20.77	21.17	-0.28%	3,325,853
2026-04-17	21.20	21.32	20.95	21.23	+1.19%	5,829,440
2026-04-16	20.86	21.02	20.65	20.98	+1.01%	3,927,841
2026-04-15	20.52	20.87	20.50	20.77	+0.83%	4,156,312
2026-04-14	20.48	20.70	20.35	20.60	+1.58%	4,546,680
2026-04-13	20.35	20.49	20.20	20.28	+0.10%	3,567,929
2026-04-10	20.27	20.40	20.03	20.26	-1.32%	7,519,239
2026-04-09	20.70	21.00	20.49	20.53	-2.42%	5,048,769
2026-04-08	21.40	21.40	21.02	21.04	+1.74%	6,448,797
2026-04-07	20.70	20.74	20.44	20.68	+2.12%	4,509,190
2026-04-02	21.20	21.26	20.23	20.25	-3.98%	6,539,458
2026-04-01	20.89	21.10	20.63	21.09	+3.84%	5,797,267
2026-03-31	20.48	20.58	20.17	20.31	-1.17%	6,310,278
2026-03-30	20.04	20.73	19.96	20.55	+1.78%	5,583,919
2026-03-27	19.68	20.19	19.67	20.19	+1.71%	4,986,244
2026-03-26	20.11	20.17	19.50	19.85	-1.00%	7,167,789
2026-03-25	20.05	20.05	19.77	20.05	+1.83%	5,981,666
2026-03-24	19.44	19.76	19.43	19.69	+3.36%	5,607,568
2026-03-23	18.60	19.05	18.48	19.05	+0.47%	5,461,134
2026-03-20	19.04	19.08	18.61	18.96	-0.42%	13,900,447
2026-03-19	19.41	19.49	18.95	19.04	-3.35%	6,600,344
2026-03-18	19.96	19.98	19.64	19.70	-1.25%	5,235,869
2026-03-17	19.99	20.05	19.54	19.95	+1.32%	4,629,841
2026-03-16	19.83	20.03	19.69	19.69	-3.86%	6,424,351
2026-03-13	19.83	20.92	19.72	20.48	+4.07%	9,280,535
2026-03-12	19.89	19.89	19.45	19.68	-1.50%	6,540,797
2026-03-11	19.44	20.07	19.31	19.98	+3.68%	8,225,550
2026-03-10	19.36	19.48	19.00	19.27	+1.15%	7,838,599
2026-03-09	18.59	19.05	18.50	19.05	-1.04%	9,206,827
2026-03-06	18.88	19.39	18.65	19.25	-0.72%	8,772,952
2026-03-05	19.50	19.50	19.17	19.39	+2.05%	11,218,219
2026-03-04	19.16	19.18	18.84	19.00	-2.96%	9,081,755
2026-03-03	20.70	20.83	19.54	19.58	-4.49%	12,557,228
2026-03-02	19.58	20.54	19.38	20.50	-3.03%	8,872,140
2026-02-27	20.93	21.19	20.86	21.14	+1.39%	13,305,268
2026-02-26	21.40	21.48	20.71	20.85	-1.37%	8,014,304
2026-02-25	20.50	21.15	20.41	21.14	+4.65%	9,596,995
2026-02-24	19.98	20.41	19.91	20.20	+1.10%	5,936,157
2026-02-23	19.99	20.07	19.86	19.98	-0.30%	5,992,707
2026-02-20	20.31	20.52	20.04	20.04	-1.33%	6,426,956
2026-02-19	20.35	20.55	20.20	20.31	+0.54%	5,382,531
2026-02-18	20.10	20.34	19.90	20.20	+0.50%	4,573,651
2026-02-17	20.27	20.44	19.91	20.10	-0.54%	5,424,865
2026-02-16	21.11	21.15	20.20	20.21	-4.71%	11,085,995
2026-02-13	21.43	21.62	21.21	21.21	-1.94%	6,441,337
2026-02-12	22.28	22.37	21.60	21.63	-1.95%	7,198,674
2026-02-11	21.64	22.15	21.35	22.06	+2.27%	6,292,013
2026-02-10	21.85	21.92	21.51	21.57	-0.96%	4,994,914
2026-02-09	21.48	21.94	21.40	21.78	+2.59%	5,022,462
2026-02-06	21.54	21.54	21.07	21.23	-1.16%	7,767,105
2026-02-05	21.50	21.72	21.32	21.48	-0.74%	6,831,114
2026-02-04	21.82	21.82	21.43	21.64	+1.69%	4,271,762
2026-02-03	21.37	21.42	21.10	21.28	+0.47%	5,572,885
2026-02-02	21.00	21.18	20.62	21.18	+0.86%	7,471,261
2026-01-30	21.45	21.50	20.70	21.00	-2.73%	8,558,884
2026-01-29	21.51	21.63	21.05	21.59	-0.18%	7,677,035
2026-01-28	21.96	22.09	21.47	21.63	-1.10%	5,756,450
2026-01-27	21.85	21.88	21.57	21.87	+1.67%	8,894,199
2026-01-23	21.52	21.55	21.14	21.51	+0.14%	7,666,838
2026-01-22	22.64	22.74	21.44	21.48	-5.12%	9,245,044
2026-01-21	22.18	22.76	22.13	22.64	+1.71%	9,557,977
2026-01-20	22.27	22.43	22.07	22.26	-0.58%	6,467,229
2026-01-19	22.50	22.86	22.11	22.39	-1.88%	6,679,110
2026-01-16	22.80	22.94	22.69	22.82	+0.31%	7,838,700
2026-01-15	22.95	23.10	22.56	22.75	+0.44%	5,648,188
2026-01-14	22.87	22.88	22.42	22.65	+0.35%	5,695,710
2026-01-13	22.43	22.96	22.43	22.57	+0.76%	7,210,941
2026-01-12	22.78	22.80	22.09	22.40	-1.37%	6,283,431
2026-01-09	22.58	22.77	22.41	22.71	-0.18%	7,763,467
2026-01-08	22.84	23.05	22.64	22.75	-0.22%	5,682,981
2026-01-07	23.35	23.35	22.14	22.80	-0.18%	8,314,746
2026-01-06	22.13	22.84	22.00	22.84	+1.56%	7,514,334
2026-01-05	22.20	22.60	22.17	22.49	+1.58%	4,847,562
2026-01-02	22.00	22.17	21.81	22.14	+0.59%	2,179,850
2025-12-31	22.10	22.15	21.84	22.01	-0.18%	2,531,622
2025-12-30	21.95	22.13	21.77	22.05	+0.23%	3,148,429
2025-12-29	22.24	22.24	21.90	22.00	-1.30%	3,843,928
2025-12-24	22.24	22.33	22.12	22.29	+0.54%	1,961,834
2025-12-23	22.37	22.42	21.94	22.17	-0.40%	3,023,555
2025-12-22	22.19	22.39	22.08	22.26	+1.74%	2,761,476
2025-12-19	22.41	22.50	21.75	21.88	-3.23%	16,837,513
2025-12-18	22.40	22.61	22.27	22.61	+0.71%	6,747,550
2025-12-17	21.74	22.49	21.70	22.45	+1.58%	6,833,905
2025-12-16	22.70	22.98	22.00	22.10	-2.81%	9,962,662
2025-12-15	22.50	23.07	22.47	22.74	-1.04%	7,801,280
2025-12-12	23.10	23.20	22.64	22.98	+1.06%	4,872,188
2025-12-11	22.90	23.38	22.64	22.74	+0.35%	6,614,230
2025-12-10	22.50	22.83	22.37	22.66	+0.94%	7,089,697
2025-12-09	22.00	22.56	21.96	22.45	+1.68%	9,511,307
2025-12-08	22.15	22.20	21.93	22.08	-0.14%	5,118,020
2025-12-05	21.78	22.11	21.48	22.11	+2.22%	7,975,915
2025-12-04	21.68	22.03	21.59	21.63	-0.69%	7,871,740
2025-12-03	21.99	22.00	21.71	21.78	-0.37%	9,018,889
2025-12-02	21.73	21.88	21.55	21.86	+1.30%	5,084,241
2025-12-01	21.43	21.65	21.27	21.58	+0.79%	4,553,117
2025-11-28	21.28	21.46	21.18	21.41	+0.52%	5,494,304
2025-11-27	21.40	21.54	21.08	21.30	-0.93%	6,458,864
2025-11-26	21.40	21.50	20.97	21.50	+2.38%	7,087,609
2025-11-25	20.26	21.02	20.12	21.00	+2.74%	7,217,982
2025-11-24	20.30	20.44	20.02	20.44	+1.89%	11,421,990
2025-11-21	20.67	20.67	19.95	20.06	-5.47%	8,107,415
2025-11-20	20.29	21.29	20.24	21.22	+4.22%	7,974,482
2025-11-19	19.96	20.36	19.89	20.36	+1.55%	6,159,197
2025-11-18	20.35	20.48	19.94	20.05	-2.00%	7,569,246
2025-11-17	20.23	20.55	20.04	20.46	+1.14%	4,511,175
2025-11-14	20.08	20.23	19.88	20.23	-1.03%	6,635,359
2025-11-13	20.25	20.44	20.12	20.44	+2.40%	5,472,625
2025-11-12	19.90	20.15	19.89	19.96	+0.30%	5,274,706
2025-11-11	20.15	20.16	19.88	19.90	-0.15%	4,314,782
2025-11-10	20.01	20.18	19.87	19.93	-0.75%	5,411,015
2025-11-07	20.01	20.34	19.95	20.08	-1.47%	6,908,186
2025-11-06	20.10	20.49	20.06	20.38	+2.05%	4,419,092
2025-11-05	20.27	20.40	19.63	19.97	-2.54%	9,070,994
2025-11-04	21.20	21.22	20.27	20.49	-2.71%	8,166,446
2025-11-03	21.39	21.41	20.98	21.06	-1.08%	5,937,753
2025-10-31	21.33	21.50	21.24	21.29	-0.88%	5,455,968
2025-10-30	21.00	21.53	21.00	21.48	+2.68%	7,801,919
2025-10-29	20.73	20.93	20.56	20.92	+0.97%	3,420,053
2025-10-28	21.00	21.06	20.61	20.72	-0.34%	5,568,060
2025-10-27	20.60	20.80	20.48	20.79	+1.32%	4,094,910
2025-10-24	20.85	21.06	20.31	20.52	-1.54%	7,001,100
2025-10-23	20.40	20.90	20.10	20.84	+2.36%	8,265,272
2025-10-22	20.25	20.39	20.14	20.36	-0.29%	6,882,803
2025-10-21	20.21	20.42	20.18	20.42	+1.29%	4,797,631
2025-10-20	20.09	20.22	19.88	20.16	-0.10%	6,784,388
2025-10-17	19.85	20.18	19.72	20.18	+1.87%	10,487,683
2025-10-16	19.90	19.91	19.59	19.81	-0.15%	6,229,232
2025-10-15	19.50	19.84	19.46	19.84	+2.11%	7,872,966
2025-10-14	19.40	19.60	19.16	19.43	+1.78%	8,498,552
2025-10-13	18.90	19.29	18.70	19.09	-0.37%	6,948,949
2025-10-10	19.47	19.55	19.08	19.16	-1.54%	6,023,641
2025-10-09	19.40	19.48	19.16	19.46	+1.35%	7,477,252
2025-10-08	19.40	19.40	19.09	19.20	-0.26%	5,162,129
2025-10-07	19.21	19.43	19.13	19.25	-1.13%	6,273,422
2025-10-06	19.28	19.47	19.21	19.47	+0.93%	2,910,216
2025-10-03	19.49	19.50	19.23	19.29	+0.52%	4,371,619
2025-10-02	19.07	19.33	19.05	19.19	+1.32%	5,994,391
2025-10-01	18.74	19.15	18.65	18.94	+1.39%	6,369,573
2025-09-30	18.80	18.96	18.64	18.68	-0.27%	8,552,030
2025-09-29	19.07	19.10	18.63	18.73	-2.09%	6,386,786
2025-09-26	18.97	19.24	18.97	19.13	-0.05%	5,911,064
2025-09-25	19.11	19.18	18.92	19.14	+0.05%	5,466,705
2025-09-24	19.05	19.21	19.01	19.13	+0.16%	4,450,074
2025-09-23	19.20	19.48	19.04	19.10	-1.09%	5,127,192
2025-09-22	18.99	19.42	18.95	19.31	+3.15%	7,255,081
2025-09-19	18.78	18.92	18.64	18.72	-0.16%	12,894,516
2025-09-18	18.73	18.86	18.64	18.75	-0.69%	5,556,392
2025-09-17	18.80	19.05	18.71	18.88	-1.26%	6,796,127
2025-09-16	19.13	19.29	19.06	19.12	+1.11%	6,785,034
2025-09-15	18.69	18.94	18.58	18.91	+0.59%	2,732,612
2025-09-12	18.70	18.86	18.62	18.80	+0.86%	5,010,022
2025-09-11	18.82	18.82	18.50	18.64	+0.00%	6,234,102
2025-09-10	19.10	19.11	18.61	18.64	-2.36%	8,062,029
2025-09-09	18.83	19.28	18.71	19.09	+1.49%	10,061,212
2025-09-08	18.87	18.99	18.74	18.81	-0.32%	3,313,663
2025-09-05	18.88	18.93	18.62	18.87	+1.13%	5,410,004
2025-09-04	18.57	18.80	18.49	18.66	+1.80%	8,489,197
2025-09-03	18.23	18.47	18.10	18.33	-0.38%	6,871,476
2025-09-02	18.48	18.52	18.33	18.40	-0.65%	6,058,483
2025-09-01	18.49	18.52	18.21	18.52	-4.04%	8,195,389
2025-08-29	19.44	19.63	19.30	19.30	-0.21%	8,846,416
2025-08-28	19.33	19.52	19.20	19.34	+1.47%	8,247,561
2025-08-27	19.10	19.29	18.69	19.06	-0.83%	9,698,190
2025-08-26	20.07	20.07	19.11	19.22	-3.90%	12,001,385
2025-08-25	19.85	20.16	19.78	20.00	+2.56%	7,920,810
2025-08-22	19.81	19.95	19.50	19.50	-1.07%	8,087,921
2025-08-21	19.72	19.75	19.48	19.71	+1.70%	5,627,163
2025-08-20	19.59	19.81	19.24	19.38	-1.57%	5,527,477
2025-08-19	19.62	19.78	19.48	19.69	-0.15%	6,107,632
2025-08-18	19.83	19.89	19.56	19.72	-0.60%	4,387,712
2025-08-15	19.80	19.91	19.66	19.84	+1.28%	5,571,140
2025-08-14	20.06	20.22	19.50	19.59	-1.71%	8,536,396

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+12.41%). Worst month: Jun (-6.53%). Based on 2 years of daily data (2025–2026).

Jan-1.72%
Feb-4.96%
Mar-4.47%
Apr-1.69%
May+3.31%
Jun-6.53%
Jul+5.87%
Aug+7.34%
Sep+0.86%
Oct+12.41%
Nov+1.66%
Dec+1.99%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Fortescue Ltd's (FMG.AX) latest close?

18.02 on 2026-08-07, from the Closelook data lake's daily price record.

What is FMG.AX's 52-week high and low?

23.38 high and 17.65 low over the trailing 52 weeks, as of 2026-08-07.

What is Fortescue Ltd's strongest and weakest month historically?

Historically, FMG.AX's strongest calendar month has been Oct (average +12.41%) and its weakest Jun (average -6.53%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.