Skip to search.
 All Ordinaries Down0.30%

More On FMG.AX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


Fortescue Metals Group Ltd (FMG.AX)

-ASX
6.80 Down 0.18(2.58%) 16:10
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
23 Feb 20177.007.016.796.8023,696,3006.80
22 Feb 20177.207.276.916.9823,777,1006.98
21 Feb 20177.027.197.007.1723,866,3007.17
20 Feb 20176.947.016.926.9813,349,3006.98
17 Feb 20176.956.996.836.8815,820,0006.88
16 Feb 20177.037.066.977.0517,940,8007.05
15 Feb 20176.967.046.926.9814,333,3006.98
14 Feb 20176.977.066.886.8830,867,0006.88
13 Feb 20176.676.936.666.8835,112,0006.88
10 Feb 20176.496.556.436.4816,573,7006.48
9 Feb 20176.546.606.356.3615,732,7006.36
8 Feb 20176.596.776.546.6015,793,8006.60
7 Feb 20176.456.686.326.6117,224,4006.61
6 Feb 20176.426.566.336.4518,679,9006.45
3 Feb 20176.706.746.406.4520,529,9006.45
2 Feb 20176.826.876.706.7610,012,7006.76
1 Feb 20176.786.976.746.8119,220,4006.81
31 Jan 20176.476.726.446.6620,744,2006.66
30 Jan 20176.626.636.486.489,615,8006.48
27 Jan 20176.626.646.496.639,571,2006.63
26 Jan 20176.596.596.596.5906.59
25 Jan 20176.606.636.496.5922,195,1006.59
24 Jan 20176.286.566.246.5422,816,3006.54
23 Jan 20176.226.256.096.2013,271,9006.20
20 Jan 20176.266.276.116.1513,747,8006.15
19 Jan 20176.206.276.156.2519,000,8006.25
18 Jan 20176.146.145.996.1014,685,2006.10
17 Jan 20176.326.406.096.1320,101,2006.13
16 Jan 20176.296.396.276.3415,120,9006.34
13 Jan 20176.306.326.156.167,194,8006.16
12 Jan 20176.256.326.216.3016,288,0006.30
11 Jan 20176.156.246.156.2321,921,8006.23
10 Jan 20175.895.985.865.9619,752,1005.96
9 Jan 20176.026.035.845.8415,949,7005.84
6 Jan 20176.156.156.066.077,996,6006.07
5 Jan 20176.116.156.056.058,956,7006.05
4 Jan 20175.946.105.936.0613,722,5006.06
3 Jan 20175.916.005.885.968,524,1005.96
2 Jan 20175.895.895.895.8905.89
30 Dec 20165.955.965.875.895,343,1005.89
29 Dec 20166.016.025.945.995,647,4005.99
28 Dec 20165.956.035.935.979,921,7005.97
27 Dec 20165.775.775.775.7705.77
26 Dec 20165.775.775.775.7705.77
23 Dec 20165.975.985.775.7720,408,6005.77
22 Dec 20165.966.095.936.048,842,8006.04
21 Dec 20166.076.085.955.9512,482,7005.95
20 Dec 20166.066.145.795.9422,703,9005.94
19 Dec 20166.256.275.976.0022,406,6006.00
16 Dec 20166.406.486.236.3024,890,4006.30
15 Dec 20166.306.316.166.2922,816,5006.29
14 Dec 20166.506.566.336.3316,316,2006.33
13 Dec 20166.716.786.436.4321,193,9006.43
12 Dec 20166.716.966.706.8419,977,5006.84
9 Dec 20166.626.716.556.6814,818,3006.68
8 Dec 20166.836.876.666.6924,327,4006.69
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.