Australia markets open in 6 hours 38 minutes

Fortescue Ltd (FMG.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
21.33-0.32 (-1.48%)
At close: 03:59PM AEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202421.5321.6721.3021.3321.331,184,374
27 June 202421.6421.7821.4021.6521.651,028,282
26 June 202421.4721.6021.0221.5421.54845,634
25 June 202421.5521.6121.2221.5421.541,041,379
24 June 202421.6821.6821.0221.2321.231,808,591
21 June 202421.7821.8021.3421.7121.712,021,531
20 June 202421.9022.1021.8221.9021.901,403,233
19 June 202421.9122.3421.7221.8321.835,009,461
18 June 202422.1722.3621.6621.7421.744,239,996
17 June 202422.9823.3422.9422.9822.98795,484
14 June 202423.4723.4923.0323.2423.241,193,030
13 June 202423.4423.5223.1823.3623.361,245,035
12 June 202423.3723.4023.2123.2723.271,071,982
11 June 202424.1024.1223.5623.6323.631,105,849
07 June 202424.4424.5524.2924.3024.30996,350
06 June 202424.3224.4024.0724.1024.101,813,032
05 June 202424.3424.3523.9623.9923.99831,019
04 June 202424.3724.5024.1624.3524.35706,126
03 June 202424.8925.1224.5324.7124.71905,357
31 May 202424.7824.8724.2524.7624.761,900,627
30 May 202425.5625.6424.6424.6624.661,358,026
29 May 202425.7926.1125.6225.6425.64844,747
28 May 202426.6226.6626.4126.5226.52717,848
27 May 202426.8526.9026.4826.4826.48295,094
24 May 202426.7026.8126.4826.7926.79685,458
23 May 202427.0627.1226.7826.9326.93777,813
22 May 202427.6427.6627.1627.3927.39658,236
21 May 202427.2527.2526.8926.9126.91523,302
20 May 202427.3527.5027.1627.2927.29507,006
17 May 202426.7327.2126.6227.0727.07990,279
16 May 202426.3026.6026.1026.5526.551,169,483
15 May 202426.0626.4325.8525.9825.98555,334
14 May 202425.9926.1225.8225.8325.83564,318
13 May 202426.2426.3225.8926.0326.03458,055
10 May 202426.6126.6426.1926.2526.25392,904
09 May 202426.4326.6526.3326.4726.47548,170
08 May 202426.8226.8526.4726.7026.70659,210
07 May 202426.7626.7926.4426.7226.72573,343
06 May 202425.9226.2925.8326.1926.191,289,873
03 May 202425.7225.8625.6425.7225.72789,762
02 May 202425.4125.6225.2425.5625.561,155,324
01 May 202425.7225.7225.3125.3825.38658,322
30 Apr 202425.8126.2225.7826.0926.09876,694
29 Apr 202425.6325.7325.3525.6425.641,511,172
26 Apr 202425.0525.5824.8325.5325.531,579,176
24 Apr 202424.7624.8824.1324.7624.761,378,850
23 Apr 202424.8925.0124.5424.6224.62721,957
22 Apr 202424.8324.9824.6324.7124.711,058,058
19 Apr 202424.6025.0224.0424.6024.601,422,498
18 Apr 202425.3225.4124.9625.0325.037,427,829
17 Apr 2024------
16 Apr 202425.5825.6624.9925.0725.07771,326
15 Apr 202425.9325.9725.4225.7225.72590,390
12 Apr 202425.6425.7425.2425.7025.70580,792
11 Apr 202425.4125.9625.4125.8225.82751,791
10 Apr 202425.4525.7925.4225.6725.67890,959
09 Apr 202425.7025.8525.2225.3325.331,674,826
08 Apr 202424.7325.1424.4224.9024.901,989,585
05 Apr 202424.6024.9424.6024.7724.77836,355
04 Apr 202425.0425.0924.7224.8624.86811,980
03 Apr 202425.3625.5525.0925.2225.22828,623
02 Apr 202426.0426.1325.3325.4225.422,293,902
28 Mar 202425.5725.7825.3925.7325.73738,887
27 Mar 202424.8725.3624.8425.1625.16689,557
26 Mar 202425.4725.8425.0125.1325.13728,577
25 Mar 202424.9625.9624.7825.5425.541,278,966
22 Mar 202425.2425.3324.6324.6624.66673,729
21 Mar 202425.0225.2624.6925.2125.21719,486
20 Mar 202424.6325.0824.5624.7324.73879,111
19 Mar 202424.0224.5823.7824.5224.521,107,485
18 Mar 202423.9123.9123.4323.6923.69895,037
15 Mar 202423.9724.0523.6523.9223.922,218,360
14 Mar 202424.7324.7724.5024.5624.56935,211
13 Mar 202424.7224.8624.3924.4724.471,613,354
12 Mar 202425.0225.0824.5424.7524.751,551,875
11 Mar 202425.5625.6625.0025.0625.06968,540
08 Mar 202426.2226.3025.7525.8725.871,028,324
07 Mar 202426.2526.5525.9526.0226.02663,176
06 Mar 202425.6525.9225.4925.7025.701,095,603
05 Mar 202425.8326.2425.6925.7625.761,090,236
04 Mar 202426.3526.4525.2425.3425.341,159,562
01 Mar 202425.9726.2425.7026.1526.153,305,641
29 Feb 202425.6626.0425.2525.9325.933,389,891
28 Feb 202426.9227.0125.9826.0026.001,612,269
28 Feb 20241.08 Dividend
27 Feb 202427.7927.8027.0827.6026.521,579,102
26 Feb 202428.3628.5427.5727.7626.67945,235
23 Feb 202428.1328.3827.6628.1427.03757,310
22 Feb 202427.2828.1127.2827.6926.611,310,749
21 Feb 202427.5527.5726.7727.2226.152,827,837
20 Feb 202428.2828.5127.7628.1427.041,036,293
19 Feb 202428.7528.9628.4628.5027.38452,643
16 Feb 202428.4428.6128.1728.4427.33531,664
15 Feb 202427.7128.1127.7128.0526.95491,373
14 Feb 202427.8027.8627.3327.6126.531,035,057
13 Feb 202428.6528.7128.1828.3127.201,080,279
12 Feb 202428.3428.5728.2428.4427.33326,636
09 Feb 202428.5828.7728.2728.3027.19479,892
08 Feb 202428.4428.6528.2428.4627.35861,224
07 Feb 202428.2828.6828.2328.3327.221,316,964
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...