Skip to search.
 All Ordinaries Up0.59%

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
5.33 Down 0.06(1.11%) 17 Apr 16:11
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
18 Apr 20145.335.335.335.3305.33
17 Apr 20145.365.385.295.3320,806,3005.33
16 Apr 20145.335.405.225.3919,992,8005.39
15 Apr 20145.345.405.315.3310,964,9005.33
14 Apr 20145.205.335.185.2813,073,6005.28
11 Apr 20145.275.335.255.2921,497,3005.29
10 Apr 20145.635.665.395.4117,183,5005.41
9 Apr 20145.685.735.535.5417,068,7005.54
8 Apr 20145.445.615.445.5918,088,1005.59
7 Apr 20145.395.465.385.466,977,4005.46
4 Apr 20145.405.465.385.4511,394,4005.45
3 Apr 20145.475.495.365.3910,477,6005.39
2 Apr 20145.365.475.325.4620,085,9005.46
1 Apr 20145.315.385.245.3122,782,8005.31
31 Mar 20145.395.405.245.2516,208,3005.25
28 Mar 20145.305.365.235.3429,044,5005.34
27 Mar 20145.225.275.195.2617,966,3005.26
26 Mar 20145.285.395.265.3326,321,6005.33
25 Mar 20145.045.214.985.1726,265,5005.17
24 Mar 20144.975.114.955.0919,733,0005.09
21 Mar 20144.955.024.894.9816,778,6004.98
20 Mar 20145.005.004.874.9023,666,6004.90
19 Mar 20144.945.044.904.9919,623,2004.99
18 Mar 20144.995.024.854.8821,092,9004.88
17 Mar 20144.955.034.894.9112,954,9004.91
14 Mar 20145.025.094.954.9818,638,4004.98
13 Mar 20145.125.185.085.1227,568,6005.12
12 Mar 20144.864.994.854.9735,946,0004.97
11 Mar 20144.755.004.664.8357,232,6004.83
10 Mar 20145.205.204.864.9254,809,6004.92
7 Mar 20145.455.605.385.4318,577,3005.43
6 Mar 20145.325.445.285.4115,704,6005.41
5 Mar 20145.395.425.285.2923,354,4005.29
4 Mar 20145.335.455.325.3316,645,4005.33
3 Mar 20145.355.415.325.3519,399,5005.35
28 Feb 20145.605.625.425.4421,952,5005.44
27 Feb 20145.545.565.485.5024,518,4005.50
27/02/20140.10 Dividend
26 Feb 20145.705.755.645.6835,335,7005.58
25 Feb 20146.006.015.835.8420,435,3005.74
24 Feb 20146.056.225.985.9929,083,3005.88
21 Feb 20145.946.045.906.0215,468,2005.91
20 Feb 20145.845.975.775.8718,090,8005.77
19 Feb 20146.016.155.775.8437,791,1005.74
18 Feb 20145.886.015.865.9823,159,3005.87
17 Feb 20145.755.825.745.8214,980,2005.72
14 Feb 20145.685.755.635.7012,143,5005.60
13 Feb 20145.715.745.615.6214,983,1005.52
12 Feb 20145.705.775.665.7120,768,4005.61
11 Feb 20145.555.645.505.646,823,7005.54
10 Feb 20145.675.685.495.5915,030,3005.49
7 Feb 20145.505.605.465.6018,692,2005.50
6 Feb 20145.365.475.355.4316,914,8005.33
5 Feb 20145.225.335.225.3018,222,9005.21
4 Feb 20145.165.205.135.1915,313,7005.10
3 Feb 20145.285.325.255.277,331,1005.18
31 Jan 20145.295.405.275.3320,923,5005.24
30 Jan 20145.205.255.015.2326,789,5005.14
29 Jan 20145.245.335.225.3016,891,5005.21
28 Jan 20145.165.185.115.1517,264,4005.06
27 Jan 20145.235.235.235.2305.14
24 Jan 20145.145.265.145.2314,126,3005.14
23 Jan 20145.345.425.235.2416,911,1005.15
22 Jan 20145.255.395.195.3531,218,6005.26
21 Jan 20145.565.565.395.4120,725,2005.31
20 Jan 20145.705.715.605.6713,203,4005.57
17 Jan 20145.565.685.545.6822,104,1005.58
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.