ASX · FEL · stock
Forte Energy Limited (FEL) stock price history
Every ASX trading session of Forte Energy Limited from Apr 30, 2013 to Sep 28, 2026: 3,399 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FEL adjusted close, 2013 to 2026
- A$0.4150
- All time high, 2014
- A$0.0120
- 52 week high, A$0.0040 low
- 3,399
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
FEL key facts
- Forte Energy Limited (FEL) closed at A$0.0060 on Sep 28, 2026 on ASX.
- FEL's all time high close is A$0.4150, set on Sep 3, 2014; its all time low close is A$0.0040 on Apr 9, 2025.
- FEL's 52 week range is A$0.0040 to A$0.0120.
- FEL returned -25.0% over the year to Sep 28, 2026 and -70.0% over five years.
- Over ten years FEL returned -63%, -9.3% a year compounded.
- FEL's deepest drawdown was -99.0% from Sep 3, 2014 to Apr 9, 2025.
- DataCedar holds 3,399 daily sessions of FEL history from Apr 30, 2013 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
FEL price chart, 2013 to 2026
FEL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +20.0% |
| 6 months | +20.0% |
| Year to date | -14.3% |
| 1 year | -25.0% |
| 3 years | -45.5% |
| 5 years | -70.0% |
| 10 years | -62.5% |
| Since Apr 30, 2013 | -98.3% |
| Compound annual growth, 13.4 years | -26.2% |
FEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.4150 on Sep 3, 2014
- All time low close
- A$0.0040 on Apr 9, 2025
- 52 week high
- A$0.0120 on Nov 26, 2025
- 52 week low
- A$0.0040 on May 7, 2026
- Deepest drawdown
- -99.0% from Sep 3, 2014 to Apr 9, 2025, not yet recovered
- Best single session
- +63.3% on Aug 23, 2018
- Worst single session
- -84.2% on Nov 16, 2014
- Volatility, 1 year annualised
- 164.6%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2018, +109%
- Worst calendar year
- 2014, -94%
FEL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Apr 30, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0070 | A$0.0080 | A$0.0040 | A$0.0060 | -14.3% | 183.7M | 188 |
| 2025 | A$0.0060 | A$0.0120 | A$0.0040 | A$0.0070 | +16.7% | 249.1M | 253 |
| 2024 | A$0.0100 | A$0.0140 | A$0.0050 | A$0.0060 | -45.5% | 307.9M | 254 |
| 2023 | A$0.0090 | A$0.0160 | A$0.0070 | A$0.0110 | +22.2% | 280.3M | 252 |
| 2022 | A$0.0140 | A$0.0260 | A$0.0070 | A$0.0090 | -40.0% | 126.3M | 251 |
| 2021 | A$0.0400 | A$0.0440 | A$0.0120 | A$0.0150 | -58.3% | 100.8M | 254 |
| 2020 | A$0.0250 | A$0.0560 | A$0.0080 | A$0.0360 | +44.0% | 88.7M | 255 |
| 2019 | A$0.0230 | A$0.0520 | A$0.0160 | A$0.0250 | +8.7% | 68.6M | 253 |
| 2018 | A$0.0110 | A$0.1050 | A$0.0080 | A$0.0230 | +109.1% | 447.7M | 253 |
| 2017 | A$0.0160 | A$0.0260 | A$0.0090 | A$0.0110 | -31.3% | 17.8M | 252 |
| 2016 | A$0.0130 | A$0.0190 | A$0.0070 | A$0.0160 | +33.3% | 9.1M | 253 |
| 2015 | A$0.0160 | A$0.0270 | A$0.0100 | A$0.0120 | -25.0% | 24.2M | 255 |
| 2014 | A$0.2850 | A$0.4250 | A$0.0160 | A$0.0160 | -94.4% | 65.5M | 253 |
| 2013 | A$0.4300 | A$0.4300 | A$0.2200 | A$0.2850 | n/a | 15.6M | 173 |
FEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0060 | 0.0% |
| August 2026 | A$0.0060 | 0.0% |
| July 2026 | A$0.0060 | +20.0% |
| June 2026 | A$0.0050 | 0.0% |
| May 2026 | A$0.0050 | -28.6% |
| April 2026 | A$0.0070 | +16.7% |
| March 2026 | A$0.0060 | 0.0% |
| February 2026 | A$0.0060 | 0.0% |
| January 2026 | A$0.0060 | -14.3% |
| December 2025 | A$0.0070 | -22.2% |
| November 2025 | A$0.0090 | +28.6% |
| October 2025 | A$0.0070 | 0.0% |
About the FEL data
Daily bars. 3,399 sessions from Apr 30, 2013 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 30, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
FEL share price history
