Skip to search.
 All Ordinaries Down1.11%

More On FMG.AX

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


Fortescue Metals Group Ltd (FMG.AX)

-ASX
1.62 Down 0.08(4.71%) 12 Feb 16:10
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
12 Feb 20161.651.681.621.6218,233,0001.62
11 Feb 20161.741.771.661.7019,906,0001.70
10 Feb 20161.761.791.721.7520,782,7001.75
9 Feb 20161.791.821.781.8011,137,1001.80
8 Feb 20161.861.881.801.8310,995,4001.83
5 Feb 20161.831.931.751.9036,631,1001.90
4 Feb 20161.681.821.681.8135,021,1001.81
3 Feb 20161.561.661.561.6230,600,4001.62
2 Feb 20161.651.671.561.5919,794,5001.59
1 Feb 20161.781.831.671.6822,731,6001.68
29 Jan 20161.591.761.571.7358,680,9001.73
28 Jan 20161.521.581.491.5241,188,6001.52
27 Jan 20161.511.521.441.4629,175,0001.46
26 Jan 20161.521.521.521.5201.52
25 Jan 20161.571.601.521.5217,767,5001.52
22 Jan 20161.491.571.491.5423,448,8001.54
21 Jan 20161.461.531.441.4524,610,5001.45
20 Jan 20161.511.521.461.4624,669,3001.46
19 Jan 20161.571.601.531.5318,238,6001.53
18 Jan 20161.491.581.461.5619,807,6001.56
15 Jan 20161.581.611.521.5413,269,8001.54
14 Jan 20161.511.581.491.5225,768,9001.52
13 Jan 20161.581.591.531.5720,068,1001.57
12 Jan 20161.641.661.581.5920,096,4001.59
11 Jan 20161.681.681.611.6417,219,2001.64
8 Jan 20161.651.741.621.7315,260,2001.73
7 Jan 20161.761.801.681.6821,802,1001.68
6 Jan 20161.881.881.771.7815,534,4001.78
5 Jan 20161.851.921.851.909,341,1001.90
4 Jan 20161.881.931.871.879,459,0001.87
1 Jan 20161.871.871.871.8701.87
31 Dec 20151.851.881.851.876,555,9001.87
30 Dec 20151.891.901.841.877,331,4001.87
29 Dec 20151.861.871.841.853,979,9001.85
28 Dec 20151.881.881.881.8801.88
25 Dec 20151.881.881.881.8801.88
24 Dec 20151.851.901.841.889,712,2001.88
23 Dec 20151.761.831.751.798,753,2001.79
22 Dec 20151.791.791.741.7411,908,7001.74
21 Dec 20151.731.791.721.7716,720,0001.77
18 Dec 20151.801.821.701.7333,897,2001.73
17 Dec 20151.931.941.831.8419,254,3001.84
16 Dec 20151.821.901.801.9022,017,6001.90
15 Dec 20151.801.831.781.8112,581,1001.81
14 Dec 20151.791.801.761.8015,150,2001.80
11 Dec 20151.801.851.771.8415,297,1001.84
10 Dec 20151.821.881.781.8013,522,1001.80
9 Dec 20151.801.861.741.8221,010,1001.82
8 Dec 20151.851.881.781.8113,779,3001.81
7 Dec 20151.941.941.861.869,748,4001.86
4 Dec 20151.871.931.871.9013,819,0001.90
3 Dec 20151.911.961.901.9213,797,0001.92
2 Dec 20151.992.001.941.9715,723,1001.97
1 Dec 20151.962.021.951.9916,035,1001.99
30 Nov 20152.052.061.961.9619,567,4001.96
27 Nov 20152.092.122.052.0615,166,1002.06
26 Nov 20152.082.112.052.0810,485,4002.08
25 Nov 20152.102.112.072.088,261,7002.08
24 Nov 20152.142.152.072.1121,014,8002.11
23 Nov 20152.072.192.062.1815,593,2002.18
20 Nov 20152.152.212.062.0915,147,5002.09
19 Nov 20152.172.242.162.1713,370,6002.17
18 Nov 20152.162.172.132.1515,785,7002.15
17 Nov 20152.292.322.192.2214,718,3002.22
16 Nov 20152.222.292.212.255,585,5002.25
13 Nov 20152.282.292.202.2811,165,8002.28
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.