ASX · FMG · stock
Fortescue Ltd (FMG) stock price history
Every ASX trading session of Fortescue Ltd from Jan 28, 1988 to Nov 13, 2026: 9,079 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
FMG adjusted close, 1988 to 2026
- A$24.28
- All time high, 2024
- A$22.53
- 52 week high, A$14.06 low
- 9,079
- Daily sessions since 1988
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
FMG key facts
- Fortescue Ltd (FMG) closed at A$14.85 on Nov 13, 2026 on ASX.
- FMG's all time high close is A$24.28, set on Jan 30, 2024; its all time low close is A$0.0006 on Dec 27, 1990.
- FMG's 52 week range is A$14.06 to A$22.53.
- FMG returned -23.2% over the year to Nov 13, 2026 and +42.4% over five years.
- Over ten years FMG returned +535%, +20.3% a year compounded.
- FMG's deepest drawdown was -98.8% from Feb 25, 1988 to Dec 27, 1990.
- DataCedar holds 9,079 daily sessions of FMG history from Jan 28, 1988 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FMG price chart, 1988 to 2026
FMG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | -14.7% |
| 6 months | -32.3% |
| Year to date | -28.6% |
| 1 year | -23.2% |
| 3 years | -22.9% |
| 5 years | +42.4% |
| 10 years | +535.2% |
| Since Jan 28, 1988 | +33,105% |
| Compound annual growth, 38.8 years | +16.1% |
FMG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$24.28 on Jan 30, 2024
- All time low close
- A$0.0006 on Dec 27, 1990
- 52 week high
- A$22.53 on May 14, 2026
- 52 week low
- A$14.06 on Nov 3, 2026
- Deepest drawdown
- -98.8% from Feb 25, 1988 to Dec 27, 1990, recovered Oct 31, 2004
- Best single session
- +300.1% on Oct 30, 1991
- Worst single session
- -71.4% on Mar 31, 1988
- Volatility, 1 year annualised
- 29.3%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 1988
- 332×
- Best calendar year
- 2003, +1,336%
- Worst calendar year
- 1990, -89%
FMG 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. 1988 starts on Jan 28, 1988; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$20.80 | A$22.53 | A$14.06 | A$14.85 | -28.6% | 1.6B | 236 |
| 2025 | A$16.34 | A$22.10 | A$12.07 | A$20.81 | +28.0% | 1.8B | 253 |
| 2024 | A$23.50 | A$24.34 | A$14.14 | A$16.25 | -31.1% | 1.9B | 254 |
| 2023 | A$15.47 | A$23.69 | A$14.61 | A$23.58 | +54.0% | 1.5B | 251 |
| 2022 | A$12.79 | A$16.14 | A$10.83 | A$15.32 | +20.4% | 2.2B | 248 |
| 2021 | A$13.25 | A$15.82 | A$9.20 | A$12.72 | -2.9% | 2.4B | 253 |
| 2020 | A$5.22 | A$13.62 | A$4.34 | A$13.09 | +150.3% | 3.1B | 255 |
| 2019 | A$1.76 | A$5.43 | A$1.74 | A$5.23 | +195.7% | 4.3B | 253 |
| 2018 | A$1.97 | A$2.19 | A$1.48 | A$1.77 | -9.5% | 3.6B | 252 |
| 2017 | A$2.20 | A$2.71 | A$1.74 | A$1.95 | -10.9% | 4.8B | 251 |
| 2016 | A$0.6715 | A$2.59 | A$0.5157 | A$2.19 | +227.4% | 5B | 253 |
| 2015 | A$0.9450 | A$1.02 | A$0.5605 | A$0.6697 | -30.2% | 5.6B | 253 |
| 2014 | A$1.96 | A$2.09 | A$0.8085 | A$0.9590 | -50.9% | 5.7B | 251 |
| 2013 | A$1.54 | A$1.99 | A$0.9409 | A$1.95 | +28.1% | 4.6B | 250 |
| 2012 | A$1.39 | A$2.00 | A$0.9212 | A$1.52 | +10.9% | 4.8B | 252 |
| 2011 | A$2.10 | A$2.34 | A$1.27 | A$1.37 | -34.0% | 3.9B | 242 |
| 2010 | A$1.41 | A$2.21 | A$1.04 | A$2.08 | +47.3% | 2.7B | 250 |
| 2009 | A$0.6254 | A$1.51 | A$0.5267 | A$1.41 | +130.1% | 2.2B | 253 |
| 2008 | A$2.42 | A$4.19 | A$0.3692 | A$0.6142 | -74.3% | 2.2B | 252 |
| 2007 | A$0.4233 | A$2.78 | A$0.4137 | A$2.39 | +465.2% | 1.4B | 250 |
| 2006 | A$0.1703 | A$0.4386 | A$0.1470 | A$0.4223 | +141.7% | 1.3B | 251 |
| 2005 | A$0.0856 | A$0.1814 | A$0.0716 | A$0.1747 | +103.3% | 1.3B | 251 |
| 2004 | A$0.0248 | A$0.1060 | A$0.0108 | A$0.0859 | +241.8% | 1.4B | 250 |
| 2003 | A$0.0025 | A$0.0315 | A$0.0020 | A$0.0251 | +1,336% | 908.9M | 245 |
| 2002 | A$0.0028 | A$0.0044 | A$0.0013 | A$0.0018 | -38.4% | 169.9M | 236 |
| 2001 | A$0.0027 | A$0.0056 | A$0.0019 | A$0.0028 | +13.8% | 88.1M | 261 |
| 2000 | A$0.0041 | A$0.0094 | A$0.0016 | A$0.0025 | -38.5% | 364.9M | 243 |
| 1999 | A$0.0031 | A$0.0059 | A$0.0027 | A$0.0041 | +62.5% | 60.8M | 115 |
| 1998 | A$0.0027 | A$0.0039 | A$0.0023 | A$0.0025 | -9.1% | 0 | 214 |
| 1997 | A$0.0045 | A$0.0062 | A$0.0027 | A$0.0027 | -39.4% | 0 | 194 |
| 1996 | A$0.0045 | A$0.0051 | A$0.0039 | A$0.0045 | +15.9% | 0 | 155 |
| 1995 | A$0.0050 | A$0.0050 | A$0.0028 | A$0.0039 | -22.2% | 0 | 236 |
| 1994 | A$0.0084 | A$0.0084 | A$0.0050 | A$0.0050 | -40.0% | 0 | 260 |
| 1993 | A$0.0039 | A$0.0168 | A$0.0039 | A$0.0084 | +114.3% | 0 | 193 |
| 1992 | A$0.0022 | A$0.0045 | A$0.0022 | A$0.0039 | +75.0% | 0 | 111 |
| 1991 | A$0.0006 | A$0.0022 | A$0.0006 | A$0.0022 | +300.1% | 0 | 239 |
| 1990 | A$0.0050 | A$0.0050 | A$0.0006 | A$0.0006 | -88.9% | 0 | 176 |
| 1989 | A$0.0089 | A$0.0089 | A$0.0045 | A$0.0050 | -43.8% | 0 | 196 |
| 1988 | A$0.0447 | A$0.0447 | A$0.0078 | A$0.0089 | n/a | 0 | 241 |
FMG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$14.85 | +4.1% |
| October 2026 | A$14.27 | -13.2% |
| September 2026 | A$16.44 | -4.6% |
| August 2026 | A$17.24 | -4.4% |
| July 2026 | A$18.03 | -3.3% |
| June 2026 | A$18.65 | -14.2% |
| May 2026 | A$21.73 | +13.5% |
| April 2026 | A$19.14 | -6.8% |
| March 2026 | A$20.54 | +2.8% |
| February 2026 | A$19.99 | +0.7% |
| January 2026 | A$19.85 | -4.6% |
| December 2025 | A$20.81 | +2.0% |
About the FMG data
Daily bars. 9,079 sessions from Jan 28, 1988 to Nov 13, 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 17, 2026 forward, most recent session Nov 5, 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 Jan 28, 1988, 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/asx%3AFMG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
FMG share price history
