Skip to search.
 All Ordinaries Down0.43%

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
4.88 Up 0.05(1.04%) 26 Aug 16:10
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
26 Aug 20164.814.924.764.8831,362,5004.71
25 Aug 20164.934.974.764.8321,143,3004.66
24 Aug 20164.995.134.975.0318,419,1004.85
23 Aug 20164.804.934.714.9018,713,6004.73
22 Aug 20164.995.054.794.8116,280,9004.64
19 Aug 20164.824.954.794.9314,383,0004.76
18 Aug 20164.614.794.594.7518,399,0004.58
17 Aug 20164.564.624.534.5812,654,0004.42
16 Aug 20164.484.554.484.5217,139,1004.36
15 Aug 20164.474.484.374.4418,522,7004.28
12 Aug 20164.594.624.564.5914,240,7004.43
11 Aug 20164.514.564.504.5210,431,0004.36
10 Aug 20164.634.664.534.5813,316,2004.42
9 Aug 20164.674.714.594.6815,180,0004.52
8 Aug 20164.624.694.534.6714,026,2004.51
5 Aug 20164.414.584.394.5621,062,0004.40
4 Aug 20164.484.534.314.3219,092,5004.17
3 Aug 20164.404.454.384.4115,713,0004.26
2 Aug 20164.514.544.424.4215,388,4004.26
1 Aug 20164.454.514.444.4722,611,5004.31
29 Jul 20164.634.704.434.4331,490,0004.27
28 Jul 20164.514.684.454.6226,806,9004.46
27 Jul 20164.284.504.244.4141,268,6004.26
26 Jul 20164.054.123.994.1213,856,0003.98
25 Jul 20164.074.094.034.0510,129,4003.91
22 Jul 20164.074.104.004.0512,621,8003.91
21 Jul 20164.054.093.984.0623,497,4003.92
20 Jul 20163.994.083.964.0016,144,9003.86
19 Jul 20164.084.184.044.0613,938,3003.92
18 Jul 20164.194.194.094.129,880,2003.98
15 Jul 20164.174.264.164.2311,308,8004.08
14 Jul 20164.304.354.204.2215,673,5004.07
13 Jul 20164.304.434.284.4019,713,1004.25
12 Jul 20164.094.244.044.1720,590,8004.02
11 Jul 20163.944.083.934.0718,214,0003.93
8 Jul 20163.753.873.753.8610,502,1003.72
7 Jul 20163.803.893.793.8310,250,6003.70
6 Jul 20163.753.793.713.7911,979,7003.66
5 Jul 20163.853.883.813.8312,179,8003.70
4 Jul 20163.653.903.633.8918,259,5003.75
1 Jul 20163.583.683.563.6316,953,4003.50
30 Jun 20163.503.553.473.5016,988,0003.38
29 Jun 20163.533.573.423.4313,487,2003.31
28 Jun 20163.453.463.353.4017,201,0003.28
27 Jun 20163.343.593.303.5324,232,6003.41
24 Jun 20163.543.583.163.2734,968,9003.16
23 Jun 20163.333.533.333.5326,057,4003.41
22 Jun 20163.263.323.233.2610,798,9003.15
21 Jun 20163.373.383.213.2612,160,8003.15
20 Jun 20163.273.363.253.3611,028,3003.24
17 Jun 20163.183.263.173.2413,130,3003.13
16 Jun 20163.203.223.143.1614,079,3003.05
15 Jun 20163.103.183.053.1316,575,1003.02
14 Jun 20163.193.203.123.1316,025,7003.02
13 Jun 20163.223.223.223.2203.11
10 Jun 20163.203.293.173.2214,887,5003.11
9 Jun 20163.193.283.193.2715,694,1003.16
8 Jun 20163.263.273.163.1616,605,4003.05
7 Jun 20163.303.373.283.2924,695,6003.17
6 Jun 20163.143.273.133.2121,288,4003.10
3 Jun 20163.003.122.953.0818,662,7002.97
2 Jun 20162.923.042.913.0018,073,6002.89
1 Jun 20162.973.002.922.9313,493,6002.83
31 May 20162.973.012.952.9814,471,2002.88
30 May 20163.023.042.942.9814,658,5002.88
27 May 20162.923.032.923.0224,713,4002.91
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.