FMG

Fortescue Metals Historical Data

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
0.04 0.18% 22.47 23:47:46
Open Price Low Price High Price Close Price Prev Close
22.80 22.36 23.25 22.43
more quote information »

FMG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week22.1424.5114.0122.555,297,5960.331.49%
1 Month20.7224.5114.0022.005,489,6031.758.45%
3 Months15.1929.000.1119.947,646,9607.2847.93%
6 Months18.3129.000.1118.507,958,7984.1622.72%
1 Year19.2529.000.1119.028,451,8863.2216.73%
3 Years11.5037.010.1017.339,924,79910.9795.39%
5 Years5.1037.010.1012.2211,759,15217.37340.59%

FMG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2023 22.43 -0.01 -0.04% 22.68 22.70 22.31 4,757,476
Jan 24 2023 22.44 0.01 0.04% 22.43 22.62 22.38 3,609,078
Jan 23 2023 22.43 -0.25 -1.1% 22.66 22.77 22.34 3,445,405
Jan 20 2023 22.68 0.09 0.4% 22.65 24.51 14.01 9,915,965
Jan 19 2023 22.59 0.41 1.85% 22.14 22.60 21.95 4,760,054
Jan 18 2023 22.18 0.19 0.86% 22.06 22.28 21.94 4,360,116
Jan 17 2023 21.99 -0.29 -1.3% 22.05 22.09 21.63 7,229,033
Jan 16 2023 22.28 -0.61 -2.66% 22.73 22.77 22.04 6,177,665
Jan 13 2023 22.89 0.02 0.09% 22.99 23.50 18.51 6,775,626
Jan 12 2023 22.87 1.17 5.39% 22.46 22.92 22.23 8,027,754
Jan 11 2023 21.70 0.00 0.0% 21.70 21.70 21.70 0.00
Jan 10 2023 21.70 0.13 0.6% 21.50 21.81 21.30 5,734,170
Jan 09 2023 21.57 -0.33 -1.51% 21.88 22.15 21.43 6,227,174
Jan 06 2023 21.90 0.89 4.24% 21.15 21.95 19.50 7,988,545
Jan 05 2023 21.01 0.13 0.62% 21.11 21.23 20.85 4,347,652
Jan 04 2023 20.88 0.50 2.45% 20.33 20.92 20.15 5,499,320
Jan 03 2023 20.38 -0.13 -0.63% 20.72 20.74 20.065 3,590,176
Dec 30 2022 20.51 -0.12 -0.58% 20.85 21.00 18.00 3,405,918
Dec 29 2022 20.63 -0.22 -1.06% 20.72 20.89 14.00 2,961,723
Dec 28 2022 20.85 0.35 1.71% 20.72 20.975 20.67 3,636,092
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.

Log in to ADVFN
Register Now

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

P: V: D:20230127 05:07:51