tiprankstipranks
Fortescue Metals Group Limited (DE:FVJA)
FRANKFURT:FVJA
Germany Market
FVJA
Fortescue Metals Group
RESEARCH TOOLSreports

Fortescue Metals Group (FVJA) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 09, 2026
21.60
21.60
21.60
21.60
21.60
0.00%
0
0.00
Sep 08, 2026
21.60
21.60
21.60
21.60
21.60
-0.92%
0
0.00
Sep 07, 2026
21.80
21.80
21.80
21.80
21.80
+0.93%
0
0.00
Sep 04, 2026
21.00
21.60
21.00
21.60
21.60
+4.85%
40
5.99
Sep 03, 2026
20.60
20.60
20.60
20.60
20.60
0.00%
0
0.00
Sep 02, 2026
20.60
20.60
20.60
20.60
20.60
-1.19%
0
0.00
Sep 01, 2026
21.40
21.40
21.40
21.40
20.85
-1.84%
0
0.00
Aug 31, 2026
21.80
21.80
21.80
21.80
21.24
-1.80%
0
0.00
Aug 28, 2026
22.20
22.20
22.20
22.20
21.63
+2.78%
0
0.00
Aug 27, 2026
21.60
21.60
21.60
21.60
21.04
+0.94%
0
0.00
Aug 26, 2026
21.40
21.40
21.40
21.40
20.85
-0.93%
0
0.00
Aug 25, 2026
21.60
21.60
21.60
21.60
21.04
-0.92%
0
0.00
Aug 24, 2026
21.80
21.80
21.80
21.80
21.24
+0.93%
0
0.00
Aug 21, 2026
21.60
21.60
21.60
21.60
21.04
-0.92%
0
0.00
Aug 20, 2026
21.80
21.80
21.80
21.80
21.24
0.00%
0
0.00
Aug 19, 2026
21.80
21.80
21.80
21.80
21.24
+0.93%
0
0.00
Aug 18, 2026
21.60
21.60
21.60
21.60
21.04
0.00%
0
0.00
Aug 17, 2026
21.60
21.60
21.60
21.60
21.04
+0.94%
0
0.00
Aug 14, 2026
21.40
21.40
21.40
21.40
20.85
-1.84%
0
0.00
Aug 13, 2026
21.80
21.80
21.80
21.80
21.24
0.00%
0
0.00
Aug 12, 2026
21.80
21.80
21.80
21.80
21.24
0.00%
0
0.00
Aug 11, 2026
21.80
21.80
21.80
21.80
21.24
0.00%
0
0.00
Aug 10, 2026
21.80
21.80
21.80
21.80
21.24
0.00%
0
0.00
Aug 07, 2026
21.80
21.80
21.80
21.80
21.24
-2.68%
0
0.00
Aug 06, 2026
22.40
22.40
22.40
22.40
21.82
+1.81%
0
0.00
Aug 05, 2026
22.00
22.00
22.00
22.00
21.43
+0.92%
0
0.00
Aug 04, 2026
21.80
21.80
21.80
21.80
21.24
+0.93%
0
0.00
Aug 03, 2026
21.40
21.60
21.40
21.60
21.04
-3.57%
106
8.54
Jul 31, 2026
22.40
22.40
22.40
22.40
21.82
-1.76%
0
0.00
Jul 30, 2026
22.80
22.80
22.80
22.80
22.21
-1.73%
0
0.00
Jul 29, 2026
23.20
23.20
23.20
23.20
22.60
+2.66%
0
0.00
Jul 28, 2026
22.60
22.60
22.60
22.60
22.02
-1.74%
0
0.00
Jul 27, 2026
23.00
23.00
23.00
23.00
22.41
+1.77%
0
0.00
Jul 24, 2026
22.60
22.60
22.60
22.60
22.02
-0.88%
0
0.00
Jul 23, 2026
22.80
22.80
22.80
22.80
22.21
+0.89%
0
0.00
Jul 22, 2026
22.60
22.60
22.60
22.60
22.02
0.00%
0
0.00
Jul 21, 2026
22.60
22.60
22.60
22.60
22.02
-0.88%
0
0.00
Jul 20, 2026
22.80
22.80
22.80
22.80
22.21
-0.87%
0
0.00
Jul 17, 2026
22.80
23.00
22.80
23.00
22.41
+0.88%
16
1.32
Jul 16, 2026
22.80
22.80
22.80
22.80
22.21
-1.73%
0
0.00
Jul 15, 2026
23.20
23.20
23.20
23.20
22.60
+0.87%
0
0.00
Jul 14, 2026
23.00
23.00
23.00
23.00
22.41
+1.77%
0
0.00
Jul 13, 2026
22.60
22.60
22.60
22.60
22.02
+1.80%
0
0.00
Jul 10, 2026
22.20
22.20
22.20
22.20
21.63
+1.84%
0
0.00
Jul 09, 2026
21.80
21.80
21.80
21.80
21.24
-1.80%
0
0.00
Jul 08, 2026
22.20
22.20
22.20
22.20
21.63
-1.77%
0
0.00
Jul 07, 2026
22.20
22.60
22.20
22.60
22.02
+0.89%
125
8.36
Jul 06, 2026
22.40
22.40
22.40
22.40
21.82
+0.90%
0
0.00
Jul 03, 2026
22.20
22.20
22.20
22.20
21.63
-2.63%
0
0.00
Jul 02, 2026
22.80
22.80
22.80
22.80
22.21
-0.87%
0
0.00
Rows:
50