Australia markets closed

Fortescue Ltd (FMG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
25.70+0.51 (+2.02%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202425.5825.7825.3925.7025.705,556,477
27 Mar 202425.5825.7825.3925.7025.705,563,297
26 Mar 202424.9025.3624.8425.1925.194,870,299
25 Mar 202425.4525.8425.0125.2025.204,815,858
24 Mar 202424.9725.9624.8025.5025.506,257,920
21 Mar 202425.2125.3524.6324.6424.646,087,042
20 Mar 202425.0525.2624.6825.1725.175,860,565
19 Mar 202424.6125.0924.5624.7524.756,499,963
18 Mar 202424.0324.5823.7824.5424.547,405,330
17 Mar 202423.9123.9223.4323.6923.696,299,064
14 Mar 202423.9524.0423.6523.9623.9617,621,544
13 Mar 202424.7524.7824.5024.5324.537,866,591
12 Mar 202424.7024.8524.3924.5024.508,585,126
11 Mar 202425.0025.0924.5424.7524.758,032,037
10 Mar 202425.5525.6625.0025.0425.045,920,210
07 Mar 202426.2526.3025.7525.9625.966,691,464
06 Mar 202426.3026.5625.9526.0426.046,592,548
05 Mar 202425.6325.9225.4825.7525.756,984,693
04 Mar 202425.8526.2425.6825.8425.847,528,096
03 Mar 202426.3726.4425.2325.3625.367,109,251
29 Feb 202425.9826.2625.7026.2126.216,369,431
28 Feb 202425.6826.0525.2525.9325.9313,445,972
27 Feb 202426.9227.0325.9826.0026.008,597,757
27 Feb 20241.08 Dividend
26 Feb 202427.8027.8027.0827.5226.448,666,825
25 Feb 202428.3428.5427.5727.8526.766,380,733
22 Feb 202428.1028.4027.6628.2127.104,938,515
21 Feb 202427.3028.1127.2627.8326.747,453,705
20 Feb 202427.5227.6426.7727.2526.189,138,515
19 Feb 202428.2728.5127.7528.2127.104,713,153
18 Feb 202428.7128.9728.4028.4027.293,094,179
15 Feb 202428.4328.6128.1728.4027.295,883,957
14 Feb 202427.6628.1127.6628.0826.983,931,481
13 Feb 202427.7827.8627.3227.6926.607,246,910
12 Feb 202428.6528.7728.1828.2827.173,754,828
11 Feb 202428.3228.5728.2428.4927.372,151,880
08 Feb 202428.6128.7828.2628.2627.153,659,433
07 Feb 202428.4428.6428.2428.4827.363,669,622
06 Feb 202428.2528.6928.2328.3327.224,069,804
05 Feb 202428.2628.4427.9028.0526.958,221,088
04 Feb 202429.3029.3728.8928.9027.773,644,645
01 Feb 202429.7329.9529.5029.7328.565,139,994
31 Jan 202429.8229.8229.4429.5028.344,019,894
30 Jan 202429.7629.8829.2729.8828.717,012,496
29 Jan 202429.5029.7529.3829.7028.534,378,634
28 Jan 202429.3229.3828.8329.2528.105,206,681
24 Jan 202429.2129.2228.6928.9727.834,803,591
23 Jan 202428.5528.9928.3528.3927.283,926,882
22 Jan 202428.0128.2527.7528.0526.953,792,716
21 Jan 202427.4527.8327.4027.8326.744,709,594
18 Jan 202427.4927.6227.3227.5826.507,016,510
17 Jan 202426.5527.0626.4627.0525.995,591,893
16 Jan 202426.7027.0126.6926.7825.734,244,423
15 Jan 202427.0527.2326.5826.6525.604,894,826
14 Jan 202427.3027.3426.9827.2526.19837,090
11 Jan 202426.9527.3726.8727.3726.303,902,363
10 Jan 202427.5027.5327.0427.0425.985,787,739
09 Jan 202427.6627.7327.4227.5626.484,228,450
08 Jan 202428.1128.3027.9528.0626.963,721,448
07 Jan 202428.1528.3327.6127.7526.664,586,518
04 Jan 202429.0329.0928.1728.1927.083,952,577
03 Jan 202428.8429.0828.8028.9327.793,474,811
02 Jan 202429.0429.0928.7828.8427.714,235,686
01 Jan 202428.9229.4828.9229.3928.242,801,093
28 Dec 202329.0029.0328.8029.0227.883,379,042
27 Dec 202328.7529.1528.6829.1428.003,125,301
26 Dec 202328.5628.7328.3628.5527.432,494,737
21 Dec 202328.1228.4128.1228.3527.2410,591,623
20 Dec 202327.6628.0527.5128.0326.934,993,185
19 Dec 202328.1328.1627.8227.8826.795,944,853
18 Dec 202327.8928.2027.8128.0926.993,503,726
17 Dec 202327.5427.9227.5227.7926.703,629,704
14 Dec 202327.5428.2227.5127.8526.7615,476,882
13 Dec 202327.0727.4626.8527.4626.388,145,766
12 Dec 202326.6727.0826.4826.7125.665,965,663
11 Dec 202326.0926.4226.0326.3625.334,259,806
10 Dec 202325.6726.0725.5725.9424.924,338,877
07 Dec 202325.4925.8025.3825.7524.744,681,066
06 Dec 202325.2525.5625.1625.4824.484,275,395
05 Dec 202325.1725.2624.8625.0824.104,788,014
04 Dec 202325.0725.1024.6325.0724.093,749,993
03 Dec 202325.4325.6325.2225.2924.304,284,386
30 Nov 202324.8525.2024.8425.2024.213,410,960
29 Nov 202324.9025.2724.7724.9924.018,455,232
28 Nov 202324.6824.8824.3024.7823.813,821,524
27 Nov 202324.7424.9324.5024.8823.904,172,815
26 Nov 202324.9324.9724.4824.5123.553,652,738
23 Nov 202324.9925.3624.9125.0324.052,626,626
22 Nov 202325.2025.3924.0924.9523.974,451,553
21 Nov 202325.6125.7825.3625.4424.444,401,362
20 Nov 202325.3525.8125.3525.4724.475,469,551
19 Nov 202325.1125.3525.0425.3024.313,718,203
16 Nov 202325.1525.4525.0825.2224.238,063,421
15 Nov 202325.2225.2924.9825.2024.216,433,935
14 Nov 202325.2625.3824.9225.1824.198,731,661
13 Nov 202323.9024.4523.8324.3423.386,084,184
12 Nov 202323.9123.9523.5523.6922.763,188,412
09 Nov 202323.6823.7923.5823.7522.825,103,903
08 Nov 202323.3823.5023.2323.4522.534,225,287
07 Nov 202323.1523.1722.6923.1022.194,710,577
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...