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
-0.49 -2.29% 20.91 00:16:03
Open Price Low Price High Price Close Price Prev Close
21.20 20.79 21.24 20.91 21.40
more quote information »

FMG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.2522.0016.5020.928,396,134-0.34-1.6%
1 Month19.4522.0014.2220.386,595,7851.467.51%
3 Months14.0129.350.1017.1310,384,8166.9049.25%
6 Months24.9037.010.1017.5411,462,271-3.99-16.02%
1 Year24.8437.010.1019.459,548,739-3.93-15.82%
3 Years4.7037.010.1013.4912,150,01816.21344.89%
5 Years6.2637.010.109.2814,053,87014.65234.03%

FMG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 20.91 -0.49 -2.29% 21.20 27.50 8.51 15,390,639
Jan 20 2022 21.40 1.00 4.9% 20.50 21.47 16.00 12,179,761
Jan 19 2022 20.40 -0.30 -1.45% 20.45 20.68 20.24 10,543,423
Jan 18 2022 20.70 -0.07 -0.34% 20.75 21.10 20.25 8,057,602
Jan 17 2022 20.77 -0.67 -3.13% 21.35 21.37 20.66 7,142,144
Jan 14 2022 21.44 0.02 0.09% 21.14 22.00 16.50 6,613,157
Jan 13 2022 21.42 0.50 2.39% 21.25 21.44 20.88 9,624,343
Jan 12 2022 20.92 -0.16 -0.76% 21.06 21.20 20.68 7,850,148
Jan 11 2022 21.08 0.41 1.98% 20.84 21.26 20.73 8,240,164
Jan 10 2022 20.67 0.34 1.67% 20.55 21.14 16.00 8,243,704
Jan 07 2022 20.33 0.54 2.73% 19.83 20.40 16.00 6,227,876
Jan 06 2022 19.79 -0.16 -0.8% 20.18 20.47 14.50 7,217,902
Jan 05 2022 19.95 0.07 0.35% 20.00 20.145 19.88 4,984,236
Jan 04 2022 19.88 0.67 3.49% 19.32 19.92 19.32 5,292,386
Dec 30 2021 19.21 0.03 0.16% 19.11 20.18 15.13 3,294,994
Dec 30 2021 19.18 -0.10 -0.52% 19.40 19.48 19.13 4,337,218
Dec 29 2021 19.28 0.04 0.21% 19.17 19.53 19.15 5,103,010
Dec 23 2021 19.24 0.12 0.63% 19.50 20.18 14.22 3,390,792
Dec 23 2021 19.12 -0.25 -1.29% 19.45 19.52 18.94 5,965,252
Dec 22 2021 19.37 -0.41 -2.07% 19.92 20.12 19.26 7,262,160
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:20220122 06:51:16