Skip to search.
 All Ordinaries Up0.67%

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
2.00 Down 0.12(5.66%) 27 Mar 16:10
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
27 Mar 20152.102.122.002.0026,912,7002.00
26 Mar 20152.022.142.022.1222,793,9002.12
25 Mar 20152.022.082.022.0418,293,6002.04
24 Mar 20152.002.071.962.0128,287,2002.01
23 Mar 20152.002.021.971.9811,700,2001.98
20 Mar 20151.962.001.932.0017,215,7002.00
19 Mar 20151.872.001.851.9927,232,0001.99
17 Mar 20152.062.071.951.9720,447,1001.97
16 Mar 20151.972.071.972.0115,694,3002.01
13 Mar 20151.962.001.932.0024,800,1002.00
12 Mar 20151.911.971.911.9132,233,0001.91
11 Mar 20151.951.991.891.9549,455,1001.95
10 Mar 20152.172.172.002.0221,948,8002.02
9 Mar 20152.132.242.102.1422,356,2002.14
6 Mar 20152.242.242.142.1525,762,9002.15
5 Mar 20152.262.352.262.2919,755,3002.29
4 Mar 20152.442.442.282.2913,360,7002.29
3 Mar 20152.462.502.412.4213,503,3002.42
2 Mar 20152.492.532.442.4513,096,4002.45
02/03/20150.042857 Dividend
27 Feb 20152.482.512.452.4917,052,5002.45
26 Feb 20152.462.492.452.4812,330,7002.44
25 Feb 20152.512.512.452.4818,234,8002.44
24 Feb 20152.442.482.422.4612,890,0002.42
23 Feb 20152.472.492.412.4218,250,4002.38
20 Feb 20152.522.532.442.4514,097,0002.41
19 Feb 20152.532.592.502.5117,503,9002.47
18 Feb 20152.562.572.442.4920,420,1002.45
17 Feb 20152.652.772.532.5520,115,2002.51
16 Feb 20152.672.722.612.6822,044,8002.63
13 Feb 20152.502.622.472.5927,771,1002.55
12 Feb 20152.402.452.372.4520,830,1002.41
11 Feb 20152.522.532.402.4515,878,7002.41
10 Feb 20152.492.542.472.4911,989,0002.45
9 Feb 20152.502.542.462.5010,609,2002.46
6 Feb 20152.542.582.502.5417,574,0002.50
5 Feb 20152.552.552.452.5123,058,8002.47
4 Feb 20152.482.632.462.5837,060,3002.54
3 Feb 20152.352.392.302.3724,608,2002.33
2 Feb 20152.352.382.292.3130,849,5002.27
30 Jan 20152.312.382.302.3660,196,1002.32
29 Jan 20152.052.252.052.2380,553,6002.19
28 Jan 20152.022.131.992.0430,337,5002.00
27 Jan 20152.002.081.922.0839,341,5002.04
26 Jan 20152.132.132.132.1302.09
23 Jan 20152.212.242.132.1329,072,5002.09
22 Jan 20152.332.352.172.1725,664,6002.13
21 Jan 20152.382.392.292.3219,185,3002.28
20 Jan 20152.302.372.252.3326,674,0002.29
19 Jan 20152.372.432.282.2824,835,6002.24
16 Jan 20152.312.362.272.3125,114,6002.27
15 Jan 20152.282.372.262.2740,650,8002.23
14 Jan 20152.502.522.332.3436,381,0002.30
13 Jan 20152.612.632.522.5523,659,3002.51
12 Jan 20152.752.762.692.6914,415,1002.64
9 Jan 20152.742.822.712.7826,645,5002.73
8 Jan 20152.762.792.672.6721,189,8002.62
7 Jan 20152.792.802.722.7410,620,5002.69
6 Jan 20152.752.812.672.7925,573,6002.74
5 Jan 20152.842.912.792.8217,083,3002.77
2 Jan 20152.702.882.682.8324,015,2002.78
1 Jan 20152.742.742.742.7402.69
31 Dec 20142.812.852.722.7411,850,4002.69
30 Dec 20142.802.842.672.7521,899,0002.70
29 Dec 20142.552.752.552.7316,926,7002.68
26 Dec 20142.542.542.542.5402.50
25 Dec 20142.542.542.542.5402.50
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.