Australia markets closed

Fortescue Metals Group Limited (FMG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
17.98+0.12 (+0.67%)
At close: 4:10PM AEST
DateOpenHighLowClose*Adj. close**Volume
14 Aug 202017.7518.0317.7117.9817.985,915,319
13 Aug 202018.1418.2617.5117.8617.8610,660,319
12 Aug 202018.0818.3217.8718.1318.137,847,387
11 Aug 202018.5418.9218.3718.3818.388,980,967
10 Aug 202018.0518.5418.0318.4918.496,569,937
07 Aug 202018.4018.4518.1118.1218.127,678,680
06 Aug 202018.4018.6018.3018.5718.577,631,863
05 Aug 202018.2218.3818.0618.3018.307,491,753
04 Aug 202018.4118.6417.9618.1618.1611,562,365
03 Aug 202017.5017.9217.3817.8717.878,161,944
31 Jul 202017.4517.5717.3017.4117.4111,388,564
30 Jul 202017.0517.5917.0517.5517.559,715,922
29 Jul 202016.7716.8516.6216.8516.857,888,312
28 Jul 202016.6917.1016.6716.8916.897,340,868
27 Jul 202016.2016.5716.1816.3716.374,772,317
24 Jul 202016.1116.3516.0016.2916.296,947,721
23 Jul 202016.2916.4216.1516.3716.374,981,633
22 Jul 202016.6516.6616.2916.4216.426,565,734
21 Jul 202016.4516.7616.3916.7416.747,713,353
20 Jul 202016.4516.5516.2316.2616.266,840,927
17 Jul 202016.2916.6616.1816.3916.3911,773,591
16 Jul 202016.1216.2415.9116.1116.1110,099,835
15 Jul 202015.9716.1015.8116.0316.039,870,110
14 Jul 202015.3415.5615.2215.5115.518,644,263
13 Jul 202015.0015.4114.8715.3615.369,046,904
10 Jul 202014.9314.9314.7214.8514.855,141,243
09 Jul 202015.0215.0514.7714.8714.878,575,344
08 Jul 202014.8215.0514.5114.6714.678,862,562
07 Jul 202014.3514.8414.3214.8014.8013,384,893
06 Jul 202014.0014.0413.8413.9213.926,138,451
03 Jul 202014.0914.0913.8714.0214.026,998,894
02 Jul 202013.7214.0713.6214.0314.037,832,368
01 Jul 202013.8313.9313.6013.7613.765,760,291
30 Jun 202013.9013.9513.6413.8513.858,710,298
29 Jun 202013.8913.9413.6313.7513.756,337,953
26 Jun 202014.0914.1813.9614.1814.1813,848,214
25 Jun 202013.9114.1413.8513.8713.876,883,968
24 Jun 202014.1414.2414.0414.2414.246,811,621
23 Jun 202014.0014.1213.7214.0114.017,318,853
22 Jun 202013.6313.9213.5613.8313.836,088,287
19 Jun 202014.1714.2813.7913.7913.7919,194,431
18 Jun 202014.0214.3913.9514.0014.0016,315,543
17 Jun 202015.0415.0414.5614.6214.6210,152,570
16 Jun 202014.6315.0314.4914.8814.8811,780,472
15 Jun 202014.7114.7814.3014.3014.309,484,404
12 Jun 202014.4514.8114.2314.8114.8113,712,278
11 Jun 202014.8515.1214.8114.8814.8810,608,639
10 Jun 202014.5014.9914.4114.9914.9910,284,517
09 Jun 202015.1515.2514.8314.8714.8713,882,197
05 Jun 202014.3614.6114.2614.5414.549,056,366
04 Jun 202014.7014.8614.4814.6014.609,787,481
03 Jun 202014.9014.9614.6114.6614.669,341,439
02 Jun 202014.8814.8814.4414.7314.7310,132,958
01 Jun 202013.9714.8013.9014.7914.7914,354,603
29 May 202013.5913.9013.3313.9013.9054,124,193
28 May 202012.9513.5912.9513.5213.5212,488,818
27 May 202013.3813.5013.0313.0813.0817,838,504
26 May 202013.6913.7813.5613.7813.789,814,874
25 May 202013.6513.8413.5713.8413.849,692,243
22 May 202013.7013.7813.4013.5813.5812,711,094
21 May 202014.0014.1313.4913.6013.6014,189,577
20 May 202013.6613.9813.6613.9013.908,118,259
19 May 202013.7013.9513.4813.8713.8714,862,578
18 May 202012.9213.5312.8613.2813.2818,077,125
15 May 202012.1412.5812.1412.5512.5510,473,092
14 May 202011.8812.2711.8012.0512.059,877,996
13 May 202011.6112.1811.5612.1812.1813,544,715
12 May 202012.0112.1111.7111.7211.729,220,721
11 May 202012.3012.4912.0812.1112.119,794,646
08 May 202011.6512.0811.6112.0412.0411,981,676
07 May 202011.3011.5511.1711.4511.459,815,779
06 May 202011.1011.3010.9611.2611.268,510,252
05 May 202010.9511.1010.8511.0311.038,433,137
04 May 202010.7210.8810.6110.7910.7914,393,139
01 May 202011.6511.6510.9810.9810.9813,367,537
30 Apr 202012.1912.3711.9411.9611.9615,112,719
29 Apr 202011.6411.8611.5711.7411.748,054,689
28 Apr 202011.4611.5711.3811.4611.468,920,199
27 Apr 202011.3711.5311.2511.4611.467,839,992
24 Apr 202011.2611.5511.1511.4511.4516,503,797
23 Apr 202011.2411.2411.0211.0711.0710,148,807
22 Apr 202010.8510.9910.7610.9510.959,235,597
21 Apr 202011.1911.5411.0611.1011.109,690,874
20 Apr 202011.4311.7011.3011.3511.359,612,275
17 Apr 202011.5011.5411.2611.2811.289,162,647
16 Apr 202010.9911.2410.9511.2211.2210,784,042
15 Apr 202011.7111.7111.3111.4011.408,091,053
14 Apr 202011.3011.6211.2911.5711.579,707,549
09 Apr 202011.4611.5311.2011.3411.3411,128,021
08 Apr 202011.0011.6211.0011.2511.2514,807,133
07 Apr 202011.7512.0811.2211.4211.4220,086,565
06 Apr 202010.6111.2810.5811.2211.2215,433,619
03 Apr 202010.3910.8510.3710.5610.5618,457,018
02 Apr 202010.1410.329.899.999.9913,950,586
01 Apr 202010.2110.4110.1210.3510.3515,265,298
31 Mar 20209.8010.429.8010.0010.0016,865,654
30 Mar 20209.5010.109.3210.1010.1013,218,954
27 Mar 202010.8510.859.609.609.6023,798,564
26 Mar 202010.3710.7710.3210.5210.5213,518,188
25 Mar 202010.5010.5710.0410.2210.2216,228,538
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...