Skip to search.
 All Ordinaries Up1.15%

More On FMG.AX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


Fortescue Metals Group Ltd (FMG.AX)

-ASX
6.69 Up 0.11(1.67%) 16:10
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
7 Dec 20166.416.616.356.5825,523,9006.58
6 Dec 20166.356.456.306.3120,202,1006.31
5 Dec 20166.176.336.096.2616,770,0006.26
2 Dec 20166.406.436.106.1522,396,4006.15
1 Dec 20166.016.355.986.3530,082,9006.35
30 Nov 20166.026.045.875.8726,025,4005.87
29 Nov 20166.306.446.176.2032,891,9006.20
28 Nov 20166.286.386.136.2520,126,9006.25
25 Nov 20166.266.326.196.1916,790,6006.19
24 Nov 20166.326.356.146.2220,059,8006.22
23 Nov 20166.286.336.226.3023,407,9006.30
22 Nov 20165.836.155.776.1225,105,7006.12
21 Nov 20165.755.775.675.7320,253,2005.73
18 Nov 20165.845.905.745.7915,507,2005.79
17 Nov 20165.795.945.715.8324,620,0005.83
16 Nov 20165.926.025.795.8626,433,2005.86
15 Nov 20166.206.316.086.0924,719,8006.09
14 Nov 20166.206.386.066.2529,326,5006.25
11 Nov 20166.116.286.066.2827,988,8006.28
10 Nov 20165.876.115.776.0138,696,6006.01
9 Nov 20165.695.745.205.4330,492,2005.43
8 Nov 20165.545.645.535.5718,046,1005.57
7 Nov 20165.355.475.345.4714,003,1005.47
4 Nov 20165.265.345.245.2914,750,1005.29
3 Nov 20165.225.285.155.2512,953,3005.25
2 Nov 20165.355.355.185.2229,110,2005.22
1 Nov 20165.455.535.435.4812,539,0005.48
31 Oct 20165.535.635.485.5012,499,5005.50
28 Oct 20165.435.545.405.5116,265,4005.51
27 Oct 20165.515.585.335.3425,803,3005.34
26 Oct 20165.495.575.455.4920,787,3005.49
25 Oct 20165.185.465.175.4430,703,2005.44
24 Oct 20165.155.165.065.118,868,2005.11
21 Oct 20165.105.185.075.1214,222,5005.12
20 Oct 20165.195.215.025.0512,546,3005.05
19 Oct 20165.145.205.115.1510,997,8005.15
18 Oct 20165.055.145.015.1313,944,0005.13
17 Oct 20164.855.044.835.0111,288,3005.01
14 Oct 20164.864.914.804.8814,079,8004.88
13 Oct 20164.974.984.904.9013,395,6004.90
12 Oct 20165.105.114.985.0322,556,7005.03
11 Oct 20165.075.195.055.1813,681,1005.18
10 Oct 20164.925.054.855.0310,998,0005.03
7 Oct 20164.954.984.914.947,598,6004.94
6 Oct 20164.874.944.864.939,809,1004.93
5 Oct 20164.824.874.794.8210,487,7004.82
4 Oct 20164.904.954.834.9013,395,8004.90
3 Oct 20165.005.024.894.898,273,2004.89
30 Sep 20165.005.024.954.9518,493,8004.95
29 Sep 20165.065.135.015.0913,146,2005.09
28 Sep 20164.914.974.894.929,754,5004.92
27 Sep 20164.884.924.854.8815,223,2004.88
26 Sep 20164.965.034.894.9514,322,8004.95
23 Sep 20165.115.174.944.9618,949,4004.96
22 Sep 20164.995.224.965.1623,065,6005.16
21 Sep 20164.944.964.884.8911,006,9004.89
20 Sep 20164.945.034.934.9619,692,7004.96
19 Sep 20164.744.914.734.894,943,5004.89
16 Sep 20164.794.804.734.7613,393,0004.76
15 Sep 20164.664.724.654.7010,687,0004.70
14 Sep 20164.704.754.614.6622,224,2004.66
13 Sep 20164.854.924.684.7427,990,6004.74
12 Sep 20164.804.824.704.7014,217,0004.70
9 Sep 20164.894.994.894.9511,693,2004.95
8 Sep 20164.904.934.784.8919,793,5004.89
7 Sep 20165.225.304.984.9923,916,4004.99
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.