Skip to search.
 All Ordinaries Up0.26%

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
3.11 Up 0.08(2.64%) 16:10
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
6 May 20163.043.193.023.1122,706,8003.11
5 May 20163.103.162.993.0326,237,0003.03
4 May 20163.203.253.063.1332,994,6003.13
3 May 20163.423.473.243.2919,744,9003.29
2 May 20163.403.483.363.4012,118,4003.40
29 Apr 20163.283.413.263.4135,090,3003.41
28 Apr 20163.163.303.133.2526,440,4003.25
27 Apr 20163.223.323.043.0635,049,6003.06
26 Apr 20163.133.253.113.1529,849,5003.15
25 Apr 20163.363.363.363.3603.36
22 Apr 20163.503.613.333.3640,136,1003.36
21 Apr 20163.603.653.563.6233,990,3003.62
20 Apr 20163.483.603.423.4642,852,4003.46
19 Apr 20163.213.333.213.3224,602,7003.32
18 Apr 20162.983.132.933.1112,934,0003.11
15 Apr 20163.143.153.033.0418,149,6003.04
14 Apr 20163.243.343.193.1923,072,1003.19
13 Apr 20163.063.223.043.1929,704,1003.19
12 Apr 20162.963.022.892.9616,175,6002.96
11 Apr 20162.702.862.702.8514,238,8002.85
8 Apr 20162.542.712.532.6612,061,7002.66
7 Apr 20162.602.612.552.576,893,6002.57
6 Apr 20162.512.642.512.6013,014,9002.60
5 Apr 20162.592.612.502.5411,237,0002.54
4 Apr 20162.572.622.562.597,357,0002.59
1 Apr 20162.522.602.472.5619,230,7002.56
31 Mar 20162.642.662.542.559,958,3002.55
30 Mar 20162.552.612.542.5711,326,9002.57
29 Mar 20162.572.622.512.5412,011,9002.54
28 Mar 20162.572.572.572.5702.57
25 Mar 20162.572.572.572.5702.57
24 Mar 20162.552.582.482.5732,525,2002.57
23 Mar 20162.702.742.622.6316,510,0002.63
22 Mar 20162.752.792.742.759,808,2002.75
21 Mar 20162.772.792.672.7412,567,1002.74
18 Mar 20162.782.852.742.7523,804,6002.75
17 Mar 20162.562.672.512.6524,833,0002.65
16 Mar 20162.502.562.402.4320,815,1002.43
15 Mar 20162.522.652.512.5418,762,2002.54
14 Mar 20162.622.642.572.5821,223,3002.58
11 Mar 20162.682.702.622.6510,634,8002.65
10 Mar 20162.672.752.642.7114,963,5002.71
9 Mar 20162.552.742.552.7126,902,2002.71
8 Mar 20163.253.292.712.7968,836,7002.79
7 Mar 20162.683.152.663.0862,484,2003.08
4 Mar 20162.432.532.372.4926,334,8002.49
3 Mar 20162.312.452.292.4032,897,5002.40
2 Mar 20162.252.322.212.2527,281,4002.25
02/03/20160.042857 Dividend
1 Mar 20162.072.192.072.1721,931,0002.13
29 Feb 20161.982.051.982.047,860,7002.00
26 Feb 20162.072.091.962.0120,839,8001.97
25 Feb 20162.072.132.002.0723,147,7002.03
24 Feb 20162.062.131.992.0021,316,4001.96
23 Feb 20162.232.272.082.1017,256,7002.06
22 Feb 20162.062.192.042.1721,238,0002.13
19 Feb 20162.032.061.961.9914,918,6001.95
18 Feb 20161.972.101.962.0922,386,2002.05
17 Feb 20161.881.951.821.8825,372,8001.84
16 Feb 20161.791.911.781.8828,225,4001.84
15 Feb 20161.691.721.681.7118,604,4001.67
12 Feb 20161.651.681.621.6218,233,0001.59
11 Feb 20161.741.771.661.7019,906,0001.67
10 Feb 20161.761.791.721.7520,782,7001.71
9 Feb 20161.791.821.781.8011,137,1001.76
8 Feb 20161.861.881.801.8310,995,4001.79
5 Feb 20161.831.931.751.9036,631,1001.86
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.