FMG

Fortescue Metals Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Fortescue Metals Group Ltd FMG Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-1.31 -4.99% 24.95 02:12:00
Open Price Low Price High Price Close Price Prev Close
26.30 24.895 26.49 24.95 26.26
more quote information »

FMG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.4226.4921.5125.535,185,509-0.47-1.85%
1 Month23.6727.5112.0124.755,878,8781.285.41%
3 Months22.8927.511.6523.406,646,7122.069.0%
6 Months22.9930.011.6522.527,399,4381.968.53%
1 Year16.7730.011.6520.578,120,0068.1848.78%
3 Years4.3530.011.6510.8712,772,85220.60473.56%
5 Years4.6330.011.658.1414,643,70620.32438.88%

FMG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 26.26 0.43 1.66% 26.50 26.58 26.08 6,942,306
Jul 28 2021 25.83 0.03 0.12% 25.67 25.87 25.52 4,997,961
Jul 27 2021 25.80 0.33 1.3% 25.80 26.18 25.61 7,194,722
Jul 26 2021 25.47 0.25 0.99% 25.49 25.67 25.335 4,856,203
Jul 23 2021 25.22 0.09 0.36% 24.90 26.01 21.51 3,950,115
Jul 22 2021 25.13 -0.04 -0.16% 25.42 25.63 25.09 4,928,542
Jul 21 2021 25.17 0.00 0.0% 25.17 25.17 25.17 0.00
Jul 20 2021 25.17 -0.27 -1.06% 24.90 25.48 24.81 6,075,412
Jul 19 2021 25.44 -0.34 -1.32% 25.47 25.70 25.21 4,142,222
Jul 16 2021 25.78 0.09 0.35% 25.65 27.51 12.01 7,792,996
Jul 15 2021 25.69 0.45 1.78% 25.18 25.78 25.05 6,486,698
Jul 14 2021 25.24 0.02 0.08% 25.12 25.28 21.50 5,673,251
Jul 13 2021 25.22 0.59 2.4% 24.90 25.31 24.62 8,454,012
Jul 12 2021 24.63 0.83 3.49% 24.40 24.69 24.33 6,804,411
Jul 09 2021 23.80 0.11 0.46% 23.65 25.01 22.00 5,759,841
Jul 08 2021 23.69 0.17 0.72% 23.84 24.23 23.63 5,961,788
Jul 07 2021 23.52 0.10 0.43% 23.18 23.59 23.10 5,913,919
Jul 06 2021 23.42 -0.26 -1.1% 23.88 24.05 23.39 8,128,893
Jul 05 2021 23.68 0.09 0.38% 23.65 23.75 23.40 4,896,555
Jul 02 2021 23.59 -0.04 -0.17% 23.63 23.73 21.50 4,900,293
Jul 01 2021 23.63 0.22 0.94% 23.67 23.74 22.00 4,780,849
Jun 30 2021 23.41 0.26 1.12% 23.39 23.75 23.28 6,940,193
See More Historical Prices ยป
Your Recent History
ASX
FMG
Fortescue ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210730 08:49:45