Australia markets open in 6 hours 4 minutes

Fortescue Ltd (FMG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
25.03-0.71 (-2.76%)
At close: 04:10PM AEST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202425.6025.6724.9925.0325.034,614,015
15 Apr 202425.9625.9725.4225.7425.744,543,792
12 Apr 202425.6025.7525.2025.7525.752,945,257
11 Apr 202425.3925.9625.3925.7825.784,986,902
10 Apr 202425.4625.7925.4025.7425.745,013,166
09 Apr 202425.8025.8525.2225.2625.265,948,065
08 Apr 202424.7325.1424.4224.8624.865,357,401
05 Apr 202424.6224.9424.5824.7824.784,864,066
04 Apr 202425.0625.0924.7124.9524.955,385,940
03 Apr 202425.3225.5525.0925.1925.194,555,221
02 Apr 202426.0026.1425.3225.4225.425,169,375
28 Mar 202425.5825.7825.3925.7025.705,570,117
27 Mar 202424.9025.3624.8425.1925.194,870,299
26 Mar 202425.4525.8425.0125.2025.204,815,858
25 Mar 202424.9725.9624.8025.5025.506,257,920
22 Mar 202425.2125.3524.6324.6424.646,087,042
21 Mar 202425.0525.2624.6825.1725.175,860,565
20 Mar 202424.6125.0924.5624.7524.756,499,963
19 Mar 202424.0324.5823.7824.5424.547,405,330
18 Mar 202423.9123.9223.4323.6923.696,299,064
15 Mar 202423.9524.0423.6523.9623.9617,621,544
14 Mar 202424.7524.7824.5024.5324.537,866,591
13 Mar 202424.7024.8524.3924.5024.508,585,126
12 Mar 202425.0025.0924.5424.7524.758,032,037
11 Mar 202425.5525.6625.0025.0425.045,920,210
08 Mar 202426.2526.3025.7525.9625.966,691,464
07 Mar 202426.3026.5625.9526.0426.046,592,548
06 Mar 202425.6325.9225.4825.7525.756,984,693
05 Mar 202425.8526.2425.6825.8425.847,528,096
04 Mar 202426.3726.4425.2325.3625.367,109,251
01 Mar 202425.9826.2625.7026.2126.216,369,431
29 Feb 202425.6826.0525.2525.9325.9313,445,972
28 Feb 202426.9227.0325.9826.0026.008,597,757
28 Feb 20241.08 Dividend
27 Feb 202427.8027.8027.0827.5226.448,666,825
26 Feb 202428.3428.5427.5727.8526.766,380,733
23 Feb 202428.1028.4027.6628.2127.104,938,515
22 Feb 202427.3028.1127.2627.8326.747,453,705
21 Feb 202427.5227.6426.7727.2526.189,138,515
20 Feb 202428.2728.5127.7528.2127.104,713,153
19 Feb 202428.7128.9728.4028.4027.293,094,179
16 Feb 202428.4328.6128.1728.4027.295,883,957
15 Feb 202427.6628.1127.6628.0826.983,931,481
14 Feb 202427.7827.8627.3227.6926.607,246,910
13 Feb 202428.6528.7728.1828.2827.173,754,828
12 Feb 202428.3228.5728.2428.4927.372,151,880
09 Feb 202428.6128.7828.2628.2627.153,659,433
08 Feb 202428.4428.6428.2428.4827.363,669,622
07 Feb 202428.2528.6928.2328.3327.224,069,804
06 Feb 202428.2628.4427.9028.0526.958,221,088
05 Feb 202429.3029.3728.8928.9027.773,644,645
02 Feb 202429.7329.9529.5029.7328.565,139,994
01 Feb 202429.8229.8229.4429.5028.344,019,894
31 Jan 202429.7629.8829.2729.8828.717,012,496
30 Jan 202429.5029.7529.3829.7028.534,378,634
29 Jan 202429.3229.3828.8329.2528.105,206,681
25 Jan 202429.2129.2228.6928.9727.834,803,591
24 Jan 202428.5528.9928.3528.3927.283,926,882
23 Jan 202428.0128.2527.7528.0526.953,792,716
22 Jan 202427.4527.8327.4027.8326.744,709,594
19 Jan 202427.4927.6227.3227.5826.507,016,510
18 Jan 202426.5527.0626.4627.0525.995,591,893
17 Jan 202426.7027.0126.6926.7825.734,244,423
16 Jan 202427.0527.2326.5826.6525.604,894,826
15 Jan 202427.3027.3426.9827.2526.19837,090
12 Jan 202426.9527.3726.8727.3726.303,902,363
11 Jan 202427.5027.5327.0427.0425.985,787,739
10 Jan 202427.6627.7327.4227.5626.484,228,450
09 Jan 202428.1128.3027.9528.0626.963,721,448
08 Jan 202428.1528.3327.6127.7526.664,586,518
05 Jan 202429.0329.0928.1728.1927.083,952,577
04 Jan 202428.8429.0828.8028.9327.793,474,811
03 Jan 202429.0429.0928.7828.8427.714,235,686
02 Jan 202428.9229.4828.9229.3928.242,801,093
29 Dec 202329.0029.0328.8029.0227.883,379,042
28 Dec 202328.7529.1528.6829.1428.003,125,301
27 Dec 202328.5628.7328.3628.5527.432,494,737
22 Dec 202328.1228.4128.1228.3527.2410,591,623
21 Dec 202327.6628.0527.5128.0326.934,993,185
20 Dec 202328.1328.1627.8227.8826.795,944,853
19 Dec 202327.8928.2027.8128.0926.993,503,726
18 Dec 202327.5427.9227.5227.7926.703,629,704
15 Dec 202327.5428.2227.5127.8526.7615,476,882
14 Dec 202327.0727.4626.8527.4626.388,145,766
13 Dec 202326.6727.0826.4826.7125.665,965,663
12 Dec 202326.0926.4226.0326.3625.334,259,806
11 Dec 202325.6726.0725.5725.9424.924,338,877
08 Dec 202325.4925.8025.3825.7524.744,681,066
07 Dec 202325.2525.5625.1625.4824.484,275,395
06 Dec 202325.1725.2624.8625.0824.104,788,014
05 Dec 202325.0725.1024.6325.0724.093,749,993
04 Dec 202325.4325.6325.2225.2924.304,284,386
01 Dec 202324.8525.2024.8425.2024.213,410,960
30 Nov 202324.9025.2724.7724.9924.018,455,232
29 Nov 202324.6824.8824.3024.7823.813,821,524
28 Nov 202324.7424.9324.5024.8823.904,172,815
27 Nov 202324.9324.9724.4824.5123.553,652,738
24 Nov 202324.9925.3624.9125.0324.052,626,626
23 Nov 202325.2025.3924.0924.9523.974,451,553
22 Nov 202325.6125.7825.3625.4424.444,401,362
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...