Skip to search.
 All Ordinaries Down1.38%

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
1.89 Up 0.06(3.00%) 16:10
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
2 Sep 20151.751.861.721.8621,896,4001.86
1 Sep 20151.931.951.791.8025,090,8001.80
31 Aug 20151.911.991.901.9121,136,2001.91
28 Aug 20151.881.991.861.9035,186,9001.90
27 Aug 20151.841.861.781.7911,522,5001.79
26 Aug 20151.761.851.751.8121,710,2001.81
25 Aug 20151.641.841.581.8240,765,9001.82
24 Aug 20151.761.811.631.6429,728,9001.64
21 Aug 20151.951.961.871.9214,006,8001.92
20 Aug 20151.911.971.911.9411,174,3001.94
19 Aug 20151.951.981.911.9416,365,7001.94
18 Aug 20151.902.011.901.9939,264,9001.99
17 Aug 20151.821.861.811.8412,562,1001.84
14 Aug 20151.811.851.771.7913,175,1001.79
13 Aug 20151.841.861.821.8227,897,8001.82
12 Aug 20151.911.911.771.7944,228,2001.79
11 Aug 20151.952.021.931.9426,189,5001.94
10 Aug 20151.901.931.881.9213,934,2001.92
7 Aug 20151.891.921.861.8812,373,4001.88
6 Aug 20151.941.961.871.9135,569,7001.91
5 Aug 20151.841.961.831.8957,979,7001.89
4 Aug 20151.851.861.771.7834,672,5001.78
3 Aug 20151.821.891.811.8618,044,5001.86
31 Jul 20151.881.901.841.8643,507,7001.86
30 Jul 20151.931.941.881.9031,510,7001.90
29 Jul 20151.801.891.791.8846,657,6001.88
28 Jul 20151.681.771.661.7535,756,2001.75
27 Jul 20151.651.741.651.7127,600,4001.71
24 Jul 20151.691.721.651.6626,473,5001.66
23 Jul 20151.741.781.641.6539,832,9001.65
22 Jul 20151.751.791.731.7524,332,2001.75
21 Jul 20151.761.781.741.7420,973,0001.74
20 Jul 20151.731.751.691.7515,831,4001.75
17 Jul 20151.741.761.711.7216,260,3001.72
16 Jul 20151.771.771.731.7518,732,9001.75
15 Jul 20151.781.791.741.7819,525,6001.78
14 Jul 20151.811.841.781.7920,974,3001.79
13 Jul 20151.821.831.721.7320,675,3001.73
10 Jul 20151.831.861.791.8233,815,0001.82
9 Jul 20151.641.791.611.7936,064,2001.79
8 Jul 20151.731.751.681.6833,981,9001.68
7 Jul 20151.711.801.701.7931,899,8001.79
6 Jul 20151.781.791.721.7223,955,8001.72
3 Jul 20151.811.861.801.8229,924,9001.82
2 Jul 20151.841.931.821.9119,016,7001.91
1 Jul 20151.851.861.791.8323,840,2001.83
30 Jun 20151.921.921.881.9123,866,5001.91
29 Jun 20151.981.981.921.9316,413,1001.93
26 Jun 20152.082.091.991.9926,991,4001.99
25 Jun 20152.202.212.122.129,092,9002.12
24 Jun 20152.212.242.182.2010,925,9002.20
23 Jun 20152.202.212.142.1810,621,1002.18
22 Jun 20152.182.222.152.207,695,3002.20
19 Jun 20152.162.222.152.1613,691,8002.16
18 Jun 20152.182.192.082.1323,701,0002.13
17 Jun 20152.272.272.212.2216,614,1002.22
16 Jun 20152.412.462.312.3212,283,1002.32
15 Jun 20152.412.472.402.4410,416,5002.44
12 Jun 20152.492.492.442.468,997,2002.46
11 Jun 20152.402.492.392.4816,651,2002.48
10 Jun 20152.372.382.332.3311,690,8002.33
9 Jun 20152.362.452.352.3918,227,3002.39
8 Jun 20152.322.322.322.3202.32
5 Jun 20152.312.362.312.326,346,7002.32
4 Jun 20152.452.452.252.2811,914,5002.28
3 Jun 20152.422.472.402.4310,209,6002.43
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.