Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Fortescue Ltd (FMG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

25.47

-0.01

(-0.04%)

As of 11:02AM AEDT. Market open.

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	25.49	25.54	25.38	25.47	25.47	891,276
07 Dec 2023	25.25	25.56	25.16	25.48	25.48	4,275,395
06 Dec 2023	25.17	25.26	24.86	25.08	25.08	4,788,014
05 Dec 2023	25.07	25.10	24.63	25.07	25.07	3,749,993
04 Dec 2023	25.43	25.63	25.22	25.29	25.29	4,284,386
01 Dec 2023	24.85	25.20	24.84	25.20	25.20	3,410,960
30 Nov 2023	24.90	25.27	24.77	24.99	24.99	8,455,232
29 Nov 2023	24.68	24.88	24.30	24.78	24.78	3,821,524
28 Nov 2023	24.74	24.93	24.50	24.88	24.88	4,172,815
27 Nov 2023	24.93	24.97	24.48	24.51	24.51	3,652,738
24 Nov 2023	24.99	25.36	24.91	25.03	25.03	2,626,626
23 Nov 2023	25.20	25.39	24.09	24.95	24.95	4,451,553
22 Nov 2023	25.61	25.78	25.36	25.44	25.44	4,401,362
21 Nov 2023	25.35	25.81	25.35	25.47	25.47	5,469,551
20 Nov 2023	25.11	25.35	25.04	25.30	25.30	3,718,203
17 Nov 2023	25.15	25.45	25.08	25.22	25.22	8,063,421
16 Nov 2023	25.22	25.29	24.98	25.20	25.20	6,433,935
15 Nov 2023	25.26	25.38	24.92	25.18	25.18	8,731,661
14 Nov 2023	23.90	24.45	23.83	24.34	24.34	6,084,184
13 Nov 2023	23.91	23.95	23.55	23.69	23.69	3,188,412
10 Nov 2023	23.68	23.79	23.58	23.75	23.75	5,103,903
09 Nov 2023	23.38	23.50	23.23	23.45	23.45	4,225,287
08 Nov 2023	23.15	23.17	22.69	23.10	23.10	4,710,577
07 Nov 2023	23.25	23.39	23.15	23.36	23.36	2,942,053
06 Nov 2023	23.09	23.25	23.06	23.22	23.22	2,710,105
03 Nov 2023	23.39	23.47	23.06	23.23	23.23	4,598,296
02 Nov 2023	23.00	23.25	22.97	23.25	23.25	5,584,529
01 Nov 2023	22.49	22.89	22.34	22.86	22.86	6,641,388
31 Oct 2023	22.55	22.68	21.99	22.30	22.30	5,481,902
30 Oct 2023	22.25	22.43	22.10	22.28	22.28	4,085,888
27 Oct 2023	22.25	22.37	21.97	22.25	22.25	4,004,171
26 Oct 2023	21.98	22.21	21.74	22.21	22.21	5,193,333
25 Oct 2023	21.78	22.04	21.65	22.02	22.02	6,002,974
24 Oct 2023	20.96	21.35	20.92	21.35	21.35	3,336,091
23 Oct 2023	21.10	21.23	20.71	20.81	20.81	4,122,285
20 Oct 2023	21.56	21.70	21.28	21.39	21.39	7,027,710
19 Oct 2023	21.52	21.95	21.51	21.87	21.87	4,487,744
18 Oct 2023	21.95	22.03	21.79	21.91	21.91	4,480,436
17 Oct 2023	21.65	21.89	21.62	21.83	21.83	4,954,576
16 Oct 2023	21.36	21.54	21.28	21.54	21.54	3,656,277
13 Oct 2023	21.12	21.47	21.07	21.47	21.47	3,974,294
12 Oct 2023	21.30	21.44	21.19	21.33	21.33	3,825,899
11 Oct 2023	21.06	21.28	21.00	21.16	21.16	4,098,026
10 Oct 2023	20.87	20.98	20.75	20.83	20.83	3,098,692
09 Oct 2023	21.10	21.22	20.60	20.67	20.67	3,261,562
06 Oct 2023	21.00	21.16	20.83	21.06	21.06	3,411,429
05 Oct 2023	20.79	20.83	20.48	20.78	20.78	3,123,114
04 Oct 2023	20.62	20.88	20.60	20.78	20.78	3,875,229
03 Oct 2023	20.65	20.81	20.51	20.73	20.73	4,161,004
02 Oct 2023	20.86	21.06	20.64	21.06	21.06	2,295,181
29 Sept 2023	21.00	21.08	20.71	20.92	20.92	4,467,989
28 Sept 2023	20.51	20.73	20.47	20.66	20.66	4,165,460
27 Sept 2023	20.21	20.55	20.16	20.37	20.37	4,686,637
26 Sept 2023	20.33	20.47	20.10	20.11	20.11	3,975,122
25 Sept 2023	20.98	20.99	20.38	20.54	20.54	4,416,002
22 Sept 2023	20.01	20.85	19.90	20.81	20.81	9,617,080
21 Sept 2023	20.49	20.75	20.39	20.51	20.51	5,021,130
20 Sept 2023	20.86	20.90	20.61	20.61	20.61	5,874,592
19 Sept 2023	21.00	21.14	20.87	20.97	20.97	4,216,946
18 Sept 2023	21.25	21.39	21.11	21.20	21.20	4,589,108
15 Sept 2023	21.00	21.37	20.95	21.22	21.22	12,156,205
14 Sept 2023	19.97	20.60	19.85	20.41	20.41	9,202,529
13 Sept 2023	19.71	19.89	19.55	19.60	19.60	5,104,258
12 Sept 2023	19.77	19.99	19.71	19.96	19.96	6,019,970
11 Sept 2023	19.60	19.75	19.28	19.63	19.63	6,685,581
08 Sept 2023	19.50	19.68	19.36	19.40	19.40	8,164,026
07 Sept 2023	20.23	20.36	19.87	19.87	19.87	9,242,058
06 Sept 2023	19.94	20.36	19.85	20.34	20.34	8,741,200
05 Sept 2023	20.02	20.11	19.73	20.05	20.05	4,912,783
04 Sept 2023	19.41	20.20	19.40	20.20	20.20	9,829,359
04 Sept 2023	1 Dividend
01 Sept 2023	20.90	20.99	20.23	20.30	19.30	16,953,990
31 Aug 2023	21.49	21.54	21.16	21.43	20.37	12,858,930
30 Aug 2023	20.72	21.44	20.67	21.42	20.36	9,225,118
29 Aug 2023	19.80	20.50	19.77	20.50	19.49	11,645,565
28 Aug 2023	20.50	20.58	19.67	19.87	18.89	13,690,823
25 Aug 2023	20.60	20.94	20.53	20.93	19.90	4,961,618
24 Aug 2023	21.17	21.33	20.86	21.06	20.02	8,754,391
23 Aug 2023	20.69	21.15	20.55	21.02	19.98	6,888,859
22 Aug 2023	20.31	20.54	20.28	20.50	19.49	3,533,009
21 Aug 2023	20.21	20.59	20.21	20.42	19.41	6,289,342
18 Aug 2023	20.48	20.60	20.33	20.33	19.33	7,593,628
17 Aug 2023	20.13	20.17	19.74	20.13	19.14	7,984,546
16 Aug 2023	20.50	20.67	20.19	20.19	19.20	7,237,164
15 Aug 2023	20.72	21.02	20.65	20.82	19.79	4,631,911
14 Aug 2023	20.98	21.14	20.60	20.62	19.60	6,354,645
11 Aug 2023	21.30	21.38	20.97	21.00	19.97	5,121,412
10 Aug 2023	21.21	21.49	21.21	21.47	20.41	4,177,919
09 Aug 2023	20.98	21.31	20.97	21.18	20.14	3,421,974
08 Aug 2023	21.50	21.52	21.14	21.14	20.10	5,201,269
07 Aug 2023	21.16	21.35	21.05	21.05	20.01	4,335,506
04 Aug 2023	21.51	21.62	21.35	21.39	20.34	5,839,793
03 Aug 2023	21.23	21.49	21.14	21.28	20.23	6,174,446
02 Aug 2023	21.68	21.84	21.54	21.55	20.49	4,788,623
01 Aug 2023	22.01	22.20	21.90	21.98	20.90	5,456,506
31 July 2023	21.60	22.02	21.53	21.68	20.61	7,757,806
28 July 2023	22.12	22.55	21.51	21.68	20.61	10,977,219
27 July 2023	23.65	23.73	22.92	22.92	21.79	7,785,034
26 July 2023	23.37	23.87	23.20	23.73	22.56	6,449,400
25 July 2023	22.80	23.38	22.70	23.20	22.06	8,693,082
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,361.60-23.10(-0.31%)

ASX 2007,149.90-23.40(-0.33%)

AUD/USD0.6602-0.0001(-0.01%)

OIL69.80+0.46(+0.66%)

GOLD2,044.90-1.50(-0.07%)

Bitcoin AUD65,725.03-654.80(-0.99%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Fortescue Ltd (FMG.AX)

ALL ORDS
7,361.60
-23.10(-0.31%)

ASX 200
7,149.90
-23.40(-0.33%)

AUD/USD
0.6602
-0.0001(-0.01%)

OIL
69.80
+0.46(+0.66%)

GOLD
2,044.90
-1.50(-0.07%)

Bitcoin AUD
65,725.03
-654.80(-0.99%)