Skip to search.
 All Ordinaries Up0.96%

More On FMG.AX

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

Financials


Fortescue Metals Group Ltd (FMG.AX)

-ASX
4.96 Down 0.20(3.88%) 23 Sep 16:10
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
6 Sep 20165.005.175.005.1713,308,7005.17
5 Sep 20164.955.064.905.0212,450,3005.02
2 Sep 20164.834.894.784.8420,386,1004.84
02/09/20160.1714 Dividend
1 Sep 20164.874.924.824.9016,759,4004.73
31 Aug 20165.045.044.894.9024,569,7004.73
30 Aug 20165.005.124.955.0817,004,1004.90
29 Aug 20164.804.914.784.8923,377,7004.72
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 20164.514.544.424.4215,388,4004.27
1 Aug 20164.454.514.444.4722,611,5004.31
29 Jul 20164.634.704.434.4331,490,0004.28
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.