TipRanks
Go Ultimate55% OFF

Fortescue Metals Group Ltd (FVJ) Historical Prices

DE:FVJ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20269.019.088.988.988.98-2.31%9400.52
Oct 29, 20269.149.259.149.199.19+0.26%5000.27
Oct 28, 20269.119.219.119.179.17+0.73%1,6330.87
Oct 27, 20269.059.209.059.109.10-1.18%1200.06
Oct 26, 20269.099.249.099.219.21+2.45%1,5270.82
Oct 23, 20269.039.038.998.998.99-1.48%6,5053.57
Oct 22, 20269.259.259.079.139.13-3.95%10,3315.99
Oct 21, 20269.459.569.459.509.50+0.13%1,8001.05
Oct 20, 20269.479.499.479.499.49+0.93%00.00
Oct 19, 20269.459.469.409.409.40-0.81%3,5002.06
Oct 16, 20269.399.489.379.489.48+0.79%00.00
Oct 15, 20269.409.419.319.419.41-0.52%2,2001.31
Oct 14, 20269.589.589.459.459.45-1.92%3,3002.03
Oct 13, 20269.609.649.609.649.64-1.47%2,7151.70
Oct 12, 20269.709.809.709.789.78+1.82%10,6557.48
Oct 09, 20269.609.649.609.619.61-1.84%1,4001.00
Oct 08, 20269.919.919.679.799.79-1.65%3050.22
Oct 07, 20269.9210.009.929.959.95-1.48%1,5001.09
Oct 06, 202610.0910.1910.0910.1010.10+0.74%3200.23
Oct 05, 20269.9810.039.9510.0310.03+0.00%9270.65
Oct 02, 20269.9310.059.9310.0310.03+1.28%1,9891.43
Oct 01, 20269.929.999.909.909.90-0.20%3,6732.58
Sep 30, 202610.0810.189.929.929.92-0.97%1,5481.09
Sep 29, 202610.0010.029.9210.0210.02+0.16%3,1102.24
Sep 28, 202610.0310.2110.0010.0010.00-1.38%3000.21
Sep 25, 202610.1810.1810.1410.1410.14-1.17%4000.29
Sep 24, 202610.2610.2610.2610.2610.26-0.77%00.00
Sep 23, 202610.4210.4210.3410.3410.34-0.62%4,3513.26
Sep 22, 202610.3510.4110.3410.4110.41+0.99%4,3403.31
Sep 21, 202610.3010.3510.2710.3010.30-0.71%6930.51
Sep 18, 202610.3110.3810.2810.3810.38+0.54%2000.15
Sep 17, 202610.3210.4210.3210.3210.32+1.32%150.01
Sep 16, 202610.1410.1910.1410.1910.19+0.85%00.00
Sep 15, 202610.1010.1010.0210.1010.10-0.98%2,0501.50
Sep 14, 202610.3010.3010.2010.2010.20-1.92%9,0007.34
Sep 11, 202610.3510.4010.3510.4010.40-1.33%7000.58
Sep 10, 202610.6310.7110.5410.5410.54-3.27%3210.26
Sep 09, 202610.8710.9010.8710.9010.90+0.83%1,4001.17
Sep 08, 202610.8710.9910.8110.8110.81-0.84%100.01
Sep 07, 202610.9511.0010.9010.9010.90+2.93%3650.29
Sep 04, 202610.5810.7410.5710.5910.59+0.46%1,4301.13
Sep 03, 202610.4010.5610.4010.5410.54+1.40%2,9752.45
Sep 02, 202610.3110.4010.3010.4010.40-3.76%2,9002.42
Sep 01, 202610.7810.8010.7010.8010.80+1.69%600.05
Aug 31, 202610.9011.0010.9010.9110.62-0.81%2,1701.78
Aug 28, 202611.1211.1611.0011.0010.71+1.55%8930.74
Aug 27, 202610.8510.8510.7710.8310.55+0.25%8300.69
Aug 26, 202610.8010.8110.8010.8010.52-1.70%1,5001.20
Aug 25, 202610.9510.9910.8910.9910.70-0.81%1,3101.04
Aug 24, 202611.0011.0811.0011.0810.79+0.69%100.01