Australia markets close in 48 minutes

Fortescue Metals Group Limited (FMG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
20.88-0.29 (-1.37%)
As of 03:04PM AEDT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202220.8021.1020.7520.8820.884,616,522
07 Dec 202220.8521.3620.8321.1721.1710,671,162
06 Dec 202220.5221.1320.5120.7020.705,862,840
05 Dec 202220.1021.3520.0321.0321.0314,616,256
02 Dec 202219.8420.1319.5619.6819.687,650,119
01 Dec 202219.8720.0319.7619.9619.966,608,181
30 Nov 202219.5019.7919.3819.3819.3817,525,502
29 Nov 202218.9119.8918.9019.4619.4610,435,086
28 Nov 202218.8019.1318.7719.0419.045,729,989
25 Nov 202219.2619.3118.9418.9418.945,096,288
24 Nov 202219.3019.4219.1219.1719.175,259,758
23 Nov 202219.4119.4319.0219.0719.075,374,991
22 Nov 202219.0019.4418.9619.2019.207,499,287
21 Nov 202219.7119.7118.9419.2119.219,955,400
18 Nov 202219.7920.0319.4119.9619.9612,548,131
17 Nov 202219.7319.9619.3719.5019.509,443,935
16 Nov 202219.4719.8519.4419.8519.859,991,856
15 Nov 202219.2019.4819.0219.4019.4011,307,516
14 Nov 202219.1719.6419.0319.5519.5522,718,291
11 Nov 202217.3517.7617.3217.7617.7612,693,458
10 Nov 202216.7316.8916.6416.7816.787,483,947
09 Nov 202217.0017.1716.8817.1217.1210,292,563
08 Nov 202216.7416.8516.3616.6316.636,568,534
07 Nov 202216.5316.6416.1316.6416.6414,888,677
04 Nov 202215.2315.9215.2215.8715.879,712,538
03 Nov 202215.1915.4915.1515.2815.287,636,417
02 Nov 202215.7115.7615.4415.7315.739,487,652
01 Nov 202214.8715.5014.8415.5015.5010,018,283
31 Oct 202214.6414.9614.5014.7014.7014,511,038
28 Oct 202215.6115.6814.6614.7614.7621,689,687
27 Oct 202216.3016.3616.0616.0716.076,422,683
26 Oct 202216.3516.4316.0816.1316.138,775,596
25 Oct 202216.6016.7616.2316.2616.267,013,235
24 Oct 202217.0017.0916.6516.7716.776,797,907
21 Oct 202216.6616.7116.3616.3616.367,069,102
20 Oct 202217.0017.1316.5216.5216.528,216,197
19 Oct 202217.1017.3816.9917.2117.215,489,973
18 Oct 202217.1917.2416.7917.0717.075,725,262
17 Oct 202216.6316.9216.5216.9116.917,856,164
14 Oct 202217.2017.3217.0217.1117.114,833,104
13 Oct 202216.7917.2016.6316.9916.997,541,927
12 Oct 202217.0617.1216.6516.7616.768,432,671
11 Oct 202217.8517.9217.2017.2417.247,836,236
10 Oct 202217.1517.7517.1317.6317.636,045,005
07 Oct 202217.5017.5817.3017.3117.316,207,020
06 Oct 202217.3917.6817.1217.6017.609,727,758
05 Oct 202217.4917.6717.3217.6217.627,651,895
04 Oct 202217.2617.4116.9617.2117.217,016,279
03 Oct 202217.0217.2116.7316.9316.935,369,824
30 Sept 202216.7716.9516.5616.8216.828,870,267
29 Sept 202216.9417.0516.6116.7816.788,420,988
28 Sept 202216.8516.9816.2516.4616.468,831,591
27 Sept 202216.2516.8216.2216.8216.8210,582,441
26 Sept 202216.2716.3815.8415.9415.9410,310,847
23 Sept 202216.4616.9016.3616.7616.7611,385,660
21 Sept 202216.8317.1316.5016.5416.548,897,395
20 Sept 202217.7317.7317.2517.3017.309,288,093
19 Sept 202217.6717.8417.4517.4517.456,920,125
16 Sept 202217.8018.0317.4917.6217.6216,421,651
15 Sept 202217.5418.0917.5417.9317.939,258,537
14 Sept 202217.6018.0317.2817.7717.7711,184,838
13 Sept 202218.5518.6518.1918.2318.2310,368,429
12 Sept 202218.3018.5418.1918.4018.409,703,294
09 Sept 202217.0317.8117.0217.8117.8114,202,841
08 Sept 202216.1016.8216.0816.7816.7810,083,538
07 Sept 202216.0516.1815.8016.0016.0011,363,535
06 Sept 202216.8016.8716.3316.4416.448,393,529
05 Sept 202216.3416.4516.0816.4116.419,128,381
05 Sept 20221.21 Dividend
02 Sept 202217.1617.4417.1017.2015.9912,040,292
01 Sept 202218.2118.3317.6417.6416.4013,533,090
31 Aug 202218.2118.7018.1018.4217.1214,311,755
30 Aug 202219.0019.3618.8218.9517.6210,200,497
29 Aug 202219.6919.8518.7618.8917.5610,124,069
26 Aug 202219.2620.0519.2619.8718.477,995,973
25 Aug 202219.2519.3819.1119.1417.794,829,342
24 Aug 202219.3119.6019.0219.1217.775,824,666
23 Aug 202219.0519.2918.9619.0417.704,524,694
22 Aug 202218.9519.2918.7019.1017.765,592,694
19 Aug 202219.2619.3419.1519.1617.815,912,827
18 Aug 202218.9419.1218.7219.0817.747,296,867
17 Aug 202219.4419.5319.1019.2317.885,434,384
16 Aug 202219.1019.5518.6619.4318.065,837,777
15 Aug 202219.0219.6818.9219.1317.784,961,833
12 Aug 202219.0819.2518.8118.9417.614,813,831
11 Aug 202219.2019.2718.9419.0817.744,976,006
10 Aug 202218.8819.1118.7618.8317.516,201,073
09 Aug 202218.9319.2618.8018.9517.626,325,863
08 Aug 202218.4919.0218.3418.9617.637,856,472
05 Aug 202217.7118.1417.6618.1416.864,550,603
04 Aug 202217.9818.0017.6617.6616.425,632,216
03 Aug 202217.5918.0817.5518.0216.755,781,276
02 Aug 202217.9017.9817.4717.9016.649,001,051
01 Aug 202218.2318.4317.8418.2116.939,219,358
29 July 202218.6918.7718.1218.3417.059,779,441
28 July 202218.3018.7018.2218.7017.389,591,562
27 July 202218.4818.5118.0518.1816.906,775,197
26 July 202218.3118.8018.3018.7017.386,428,629
25 July 202218.0218.4318.0118.2516.977,200,973
22 July 202217.5117.9217.5117.8316.588,843,207
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...