Australia Markets closed

Fortescue Metals Group Ltd (FMG.AX)


ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.66-0.03 (-0.64%)
At close: 4:10PM AEST
DateOpenHighLowCloseAdj close*Volume
23 Jun. 20174.704.724.624.664.6612,203,913
22 Jun. 20174.634.744.614.694.6922,047,959
21 Jun. 20174.604.644.524.524.5227,480,758
20 Jun. 20174.804.844.734.744.7414,405,028
19 Jun. 20174.684.774.594.764.7626,552,790
16 Jun. 20174.734.794.674.704.7022,145,110
15 Jun. 20174.834.844.704.714.7131,252,127
14 Jun. 20174.674.874.624.874.8728,936,837
13 Jun. 20174.864.864.664.734.7327,777,792
09 Jun. 20174.714.934.714.864.8626,972,201
08 Jun. 20174.724.824.534.724.7238,439,511
07 Jun. 20174.734.824.714.744.7418,755,106
06 Jun. 20174.734.794.724.754.7519,800,850
05 Jun. 20174.814.834.714.794.7918,726,058
02 Jun. 20174.714.814.704.754.7519,203,975
01 Jun. 20174.784.784.634.674.6729,856,499
31 May 20174.844.884.734.854.8530,461,419
30 May 20174.734.824.714.794.7912,406,105
29 May 20174.764.814.704.704.7020,737,459
26 May 20174.985.004.794.854.8531,639,452
25 May 20174.995.094.965.085.0818,033,539
24 May 20175.195.224.955.015.0123,091,350
23 May 20175.375.395.215.265.2615,476,498
22 May 20175.355.495.355.375.3727,839,566
19 May 20175.005.264.965.245.2425,379,173
18 May 20174.955.014.884.964.9617,665,242
17 May 20174.925.054.895.025.0227,022,639
16 May 20174.804.894.784.824.8224,292,880
15 May 20174.794.804.664.714.7126,707,825
12 May 20174.874.934.744.744.7422,404,072
11 May 20175.105.114.834.874.8725,796,822
10 May 20174.925.174.915.135.1326,605,077
09 May 20174.804.914.754.884.8821,040,551
08 May 20175.005.064.834.894.8930,940,411
05 May 20174.904.954.804.824.8229,105,432
04 May 20175.075.094.954.974.9719,973,673
03 May 20175.315.315.185.225.2210,633,788
02 May 20175.255.355.235.275.2718,140,460
01 May 20175.265.335.165.255.2513,088,483
28 Apr. 20175.065.385.045.315.3128,636,996
27 Apr. 20175.355.385.205.215.2116,800,437
26 Apr. 20175.315.395.255.385.3817,753,463
24 Apr. 20175.515.515.255.315.3115,072,616
21 Apr. 20175.365.485.345.455.4522,105,481
20 Apr. 20175.205.375.165.185.1827,857,851
19 Apr. 20175.045.314.995.245.2430,225,252
18 Apr. 20175.505.505.055.095.0949,582,605
13 Apr. 20175.505.575.425.505.5033,115,059
12 Apr. 20175.996.015.825.905.9017,066,696
11 Apr. 20176.076.085.966.016.0123,498,572
10 Apr. 20176.056.186.016.106.1020,649,637
07 Apr. 20176.196.226.056.116.1118,952,769
06 Apr. 20176.356.376.286.306.3014,211,329
05 Apr. 20176.266.426.226.426.4231,530,318
04 Apr. 20176.176.216.066.106.1011,753,319
03 Apr. 20176.196.346.116.206.2015,174,405
31 Mar. 20176.276.296.216.236.2312,897,713
30 Mar. 20170.000.000.000.000.00-
29 Mar. 20176.266.286.126.176.1716,478,474
28 Mar. 20176.086.216.086.156.1515,102,283
27 Mar. 20176.156.186.046.076.0716,985,449
24 Mar. 20176.326.376.226.266.2613,038,616
23 Mar. 20176.346.416.256.266.2613,925,841
22 Mar. 20176.256.356.156.276.2724,301,081
21 Mar. 20176.676.746.556.626.6227,201,726
20 Mar. 20176.676.766.676.706.709,688,878
17 Mar. 20176.816.826.696.706.7025,226,785
16 Mar. 20176.806.836.696.836.8341,156,348
15 Mar. 20176.326.596.306.546.5427,287,854
14 Mar. 20176.336.376.196.196.1919,779,154
13 Mar. 20176.026.245.996.156.1526,302,353
10 Mar. 20170.000.000.000.000.00-
09 Mar. 20176.366.406.246.256.2523,082,699
08 Mar. 20176.446.506.386.506.5013,400,583
07 Mar. 20176.436.596.376.546.5420,746,249
06 Mar. 20176.396.506.386.476.4718,770,489
03 Mar. 20170.000.000.000.000.00-
02 Mar. 20170.000.000.000.000.00-
02 Mar. 20170.2857 Dividend
01 Mar. 20176.566.706.536.606.3121,004,591
28 Feb. 20176.776.806.636.636.3420,733,951
27 Feb. 20176.626.746.486.666.3728,098,789
24 Feb. 20176.666.696.566.576.2922,678,090
23 Feb. 20177.007.016.796.806.5123,696,349
22 Feb. 20177.207.276.916.986.6823,777,115
21 Feb. 20177.027.197.007.176.8623,866,308
20 Feb. 20176.947.016.926.986.6813,349,360
17 Feb. 20176.956.996.836.886.5815,820,001
16 Feb. 20177.037.066.977.056.7417,940,892
15 Feb. 20176.967.036.926.986.6814,333,353
14 Feb. 20176.977.066.886.886.5830,867,063
13 Feb. 20176.676.936.666.886.5835,112,052
10 Feb. 20176.496.556.436.486.2016,573,791
09 Feb. 20176.546.606.346.366.0815,732,712
08 Feb. 20176.596.776.546.606.3115,793,834
07 Feb. 20176.456.686.326.616.3217,224,468
06 Feb. 20176.426.556.326.456.1718,679,906
03 Feb. 20176.706.746.406.456.1720,529,912
02 Feb. 20176.826.876.706.766.4710,012,779
01 Feb. 20176.786.976.746.816.5219,220,440
*Close price adjusted for dividends and splits.
Loading more data...