Australia markets open in 55 minutes

Fortescue Metals Group Limited (FMG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
17.62+0.41 (+2.38%)
At close: 04:10PM AEDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202217.4917.6717.3217.6217.627,625,025
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
21 July 202217.8917.9317.3217.7016.457,777,953
20 July 202217.3117.9517.2817.9016.647,983,699
19 July 202217.0217.3316.9817.0115.817,681,944
18 July 202216.7216.8916.3516.8915.706,820,278
15 July 202216.6916.7416.2416.3315.1811,439,631
14 July 202217.1017.5617.1017.4116.195,929,727
13 July 202216.5717.0416.5316.9915.796,362,288
12 July 202216.8917.0016.5616.8915.705,710,505
11 July 202217.2017.2516.8516.8515.665,912,337
08 July 202217.8017.8817.2217.3016.086,560,813
07 July 202216.8817.2016.7117.2015.998,521,142
06 July 202216.5916.9116.3916.4815.3211,127,687
05 July 202217.2417.3917.0717.3216.105,374,953
04 July 202217.1317.3916.8717.0715.878,900,766
01 July 202217.5317.7217.0017.0015.807,915,360
30 June 202218.3018.3717.5317.5316.308,375,086
29 June 202218.5718.8718.3118.4017.116,477,954
28 June 202218.1918.7018.1118.5617.258,501,401
27 June 202217.7218.0917.6017.8816.626,188,669
24 June 202216.9017.2816.8717.2816.0610,111,595
23 June 202217.0017.3116.7317.2516.049,106,045
22 June 202217.8117.8817.3717.6216.387,800,953
21 June 202217.4617.6117.1517.5916.3510,298,012
20 June 202218.3818.3916.9317.0015.8014,348,444
17 June 202218.9719.0618.6018.6017.2916,194,986
16 June 202220.2220.4119.5619.6318.259,083,658
15 June 202219.5520.2319.5219.8818.488,015,141
14 June 202220.4220.4219.3019.6318.2512,665,672
10 June 202221.3021.4620.4521.4519.948,118,364
09 June 202221.5021.7521.4321.5620.046,150,994
08 June 202221.4821.6321.3421.6320.116,746,948
07 June 202221.4621.6121.1021.1619.675,341,081
06 June 202221.4021.4521.0121.4019.894,412,450
03 June 202221.0221.5021.0021.4619.956,731,551
02 June 202220.7520.9320.2920.6119.165,542,571
01 June 202220.2320.7620.0820.7619.306,218,128
31 May 202219.8620.3319.7720.1118.7014,996,038
30 May 202219.8219.9119.6619.8518.459,511,784
27 May 202220.1120.2019.5919.5918.219,889,920
26 May 202220.5020.6019.7419.9218.526,695,815
25 May 202221.0221.1520.6820.6819.235,379,320
24 May 202220.9421.0820.6320.7719.315,212,612
23 May 202220.4021.0620.3520.7119.258,324,202
20 May 202219.8420.1519.6420.1518.738,866,820
19 May 202219.3319.5319.1919.4018.049,041,533
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...