Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Fortescue Metals Group Ltd (FMG) Historical Prices

1,011 Followers
AU:FMG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 202614.8815.0014.8314.8514.85-1.33%8,072,2321.04
Nov 12, 202615.4015.4015.0515.0515.05-2.40%7,488,7730.97
Nov 11, 202615.3015.4515.1215.4215.42+0.39%4,855,8020.62
Nov 10, 202615.4215.5315.2215.3615.36+1.19%9,850,0811.28
Nov 09, 202615.2615.5215.2215.2815.28+0.66%6,370,9660.83
Nov 06, 202615.0115.3414.8515.1815.18-2.00%12,771,0421.68
Nov 05, 202614.5015.4914.4615.4915.49+9.16%17,805,1152.40
Nov 04, 202614.3614.3914.0614.1914.19-1.46%9,156,2751.24
Nov 03, 202614.2514.4114.2114.4014.40+0.91%4,570,7350.62
Nov 02, 202614.3314.3814.2214.2714.270.00%4,999,9250.67
Oct 30, 202614.5014.6114.2714.2714.27-2.19%7,091,3230.95
Oct 29, 202614.5814.7114.3614.5914.59+0.55%5,855,5410.78
Oct 28, 202614.7114.8214.4714.5114.51+0.07%7,395,2010.97
Oct 27, 202614.5814.6914.4914.5014.50-0.55%8,968,3651.19
Oct 26, 202614.3014.6314.2714.5814.58+2.17%6,344,2110.85
Oct 23, 202614.4314.4614.1314.2714.27-2.06%8,140,2081.10
Oct 22, 202615.0115.1614.5414.5714.57-4.52%10,523,4441.44
Oct 21, 202615.3015.3715.0815.2615.260.00%7,564,7851.05
Oct 20, 202615.1115.5014.9415.2615.260.00%8,491,6421.19
Oct 19, 202615.2215.3715.1115.2615.26+0.46%6,679,3430.94
Oct 16, 202615.3915.3915.1615.1915.19+1.13%13,455,4751.93
Oct 15, 202615.2215.2515.0115.0215.02-1.96%10,109,7011.47
Oct 14, 202615.3615.4715.1915.3215.320.00%7,484,1661.10
Oct 13, 202615.4015.5715.3015.3215.32-2.92%7,697,4721.13
Oct 12, 202615.5015.7815.4115.7815.78+2.87%7,725,6651.14
Oct 09, 202615.6115.7615.3415.3415.34-2.85%8,505,6701.27
Oct 08, 202615.8015.9715.3415.7915.79-1.37%12,384,7901.88
Oct 07, 202616.4216.4516.0116.0116.01-2.44%6,983,9241.07
Oct 06, 202616.4016.5516.3116.4116.41+1.36%5,882,0160.90
Oct 05, 202616.2516.2716.0216.1916.190.00%4,907,3810.75
Oct 02, 202616.2016.3516.1716.1916.19-0.37%8,377,3901.28
Oct 01, 202616.4416.5016.1816.2516.25-1.16%5,135,3950.79
Sep 30, 202616.2616.5216.2016.4416.44+1.04%7,062,1751.08
Sep 29, 202616.2916.3716.1616.2716.27+0.06%5,385,3940.82
Sep 28, 202616.5016.5216.2416.2616.26-0.67%4,830,8110.74
Sep 25, 202616.7516.7716.3716.3716.37-2.27%5,406,9840.82
Sep 24, 202616.5816.8716.5316.7516.75-0.59%5,146,2220.78
Sep 23, 202616.8616.9716.8016.8516.85+0.60%5,142,5530.78
Sep 22, 202616.8216.8616.7316.7516.75+0.18%4,872,8810.74
Sep 21, 202616.5816.7716.5716.7216.72-0.06%3,166,9130.48
Sep 18, 202616.9216.9316.6616.7316.73-0.12%17,077,8122.64
Sep 17, 202616.8016.8016.5616.7516.75+1.27%7,506,6241.17
Sep 16, 202616.3116.5416.1416.5416.54+1.97%6,824,8591.06
Sep 15, 202616.3516.4816.2116.2216.22-1.88%7,886,6031.23
Sep 14, 202616.7516.8416.5316.5316.53-0.84%4,908,5720.76
Sep 11, 202616.7717.0516.6716.6716.67-3.03%6,522,5641.02
Sep 10, 202617.4017.4017.0517.1917.19-2.39%5,905,5130.92
Sep 09, 202617.7217.9117.5217.6117.61+0.46%5,891,3110.92
Sep 08, 202617.7917.8417.3817.5317.53-1.35%5,227,5480.81
Sep 07, 202617.3717.8817.2617.7717.77+3.19%9,190,0431.44