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 ISIN Company Description
Fortescue Metals Group Ltd FMG Australian Stock Exchange Ordinary Share AU000000FMG4
  Price Change Change Percent Stock Price Last Traded
-1.05 -4.42% 22.73 02:50:01
Open Price Low Price High Price Close Price Prev Close
23.09 22.56 23.55 22.73 23.78
more quote information »

FMG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.8425.5122.5624.756,249,437-2.11-8.49%
1 Month23.9026.4022.5624.935,602,332-1.17-4.9%
3 Months17.0626.4016.3120.758,898,7665.6733.24%
6 Months16.2026.4015.6218.908,660,0526.5340.31%
1 Year11.5026.408.2014.4011,561,84511.2397.65%
3 Years5.1026.403.5158.8213,707,96317.63345.69%
5 Years1.5126.401.446.7416,052,05921.221,405.3%

FMG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2021 23.78 -1.44 -5.71% 24.30 24.37 23.43 13,430,614
Jan 25 2021 25.22 0.85 3.49% 24.50 25.51 24.45 5,867,355
Jan 22 2021 24.37 -0.49 -1.97% 24.90 25.04 24.33 9,210,132
Jan 21 2021 24.86 0.05 0.2% 25.10 25.10 24.66 5,253,512
Jan 20 2021 24.81 0.00 0.0% 24.84 24.97 24.55 4,666,750
Jan 19 2021 24.81 0.01 0.04% 25.00 25.12 24.785 3,031,610
Jan 18 2021 24.80 -0.46 -1.82% 24.70 25.04 24.51 3,272,189
Jan 15 2021 25.26 0.46 1.85% 25.05 25.31 24.65 6,821,537
Jan 14 2021 24.80 -0.43 -1.7% 25.11 25.16 24.52 6,285,585
Jan 13 2021 25.23 0.02 0.08% 25.30 25.60 25.05 5,889,190
Jan 12 2021 25.21 -0.01 -0.04% 24.90 25.36 24.87 4,861,071
Jan 11 2021 25.22 -0.11 -0.43% 25.34 25.51 25.14 4,531,360
Jan 08 2021 25.33 -0.62 -2.39% 26.27 26.40 25.245 6,593,742
Jan 07 2021 25.95 0.89 3.55% 25.65 26.14 25.54 5,837,761
Jan 06 2021 25.06 -0.05 -0.2% 25.20 25.795 25.06 7,507,207
Jan 05 2021 25.11 0.38 1.54% 24.76 25.33 24.61 6,500,383
Jan 04 2021 24.73 1.30 5.55% 23.71 24.80 23.70 6,402,739
Dec 31 2020 23.43 -0.53 -2.21% 24.00 24.30 23.43 3,298,026
Dec 30 2020 23.96 -0.01 -0.04% 23.90 24.06 23.66 5,011,823
Dec 29 2020 23.97 0.35 1.48% 23.86 24.18 23.83 3,572,197
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:20210128 10:12:20