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
0.21 1.46% 14.59 03:50:01
Open Price Low Price High Price Close Price Prev Close
14.51 14.39 14.67 14.59 14.38
more quote information »

FMG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.1527.0013.9114.3817,209,8720.443.11%
1 Month17.8033.016.5114.9817,148,665-3.21-18.03%
3 Months25.4237.013.6718.2212,727,392-10.83-42.6%
6 Months20.1537.011.6519.999,573,981-5.56-27.59%
1 Year16.4537.011.6520.419,057,045-1.86-11.31%
3 Years3.9537.011.6512.1412,597,56410.64269.37%
5 Years4.8637.011.658.7514,496,1319.73200.21%

FMG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 14.59 0.21 1.46% 14.51 20.01 13.00 9,805,891
Oct 14 2021 14.38 0.33 2.35% 13.91 16.50 13.91 13,279,931
Oct 13 2021 14.05 -0.67 -4.55% 14.82 14.87 14.00 17,426,677
Oct 12 2021 14.72 -0.31 -2.06% 15.14 15.37 14.70 17,442,484
Oct 11 2021 15.03 0.77 5.4% 14.40 15.07 14.15 15,755,415
Oct 08 2021 14.26 0.34 2.44% 14.18 18.50 14.00 18,096,568
Oct 07 2021 13.92 -0.24 -1.69% 14.15 27.00 13.91 17,328,217
Oct 06 2021 14.16 -0.03 -0.21% 14.35 17.50 14.04 9,031,097
Oct 05 2021 14.19 -0.19 -1.32% 14.43 24.00 13.97 11,070,008
Oct 04 2021 14.38 -0.21 -1.44% 14.84 14.89 14.32 8,723,944
Oct 01 2021 14.59 -0.35 -2.34% 14.79 23.01 13.25 11,574,076
Sep 30 2021 14.94 0.15 1.01% 15.24 15.40 14.80 15,885,796
Sep 29 2021 14.79 -0.10 -0.67% 14.60 14.95 14.385 14,753,091
Sep 28 2021 14.89 -0.94 -5.94% 15.80 15.89 14.87 13,974,575
Sep 27 2021 15.83 0.49 3.19% 15.60 16.23 15.52 13,256,692
Sep 24 2021 15.34 -0.24 -1.54% 15.63 23.01 14.25 12,589,795
Sep 23 2021 15.58 0.17 1.1% 15.99 16.25 15.37 17,744,717
Sep 22 2021 15.41 0.69 4.69% 14.74 15.66 14.45 22,295,382
Sep 21 2021 14.72 -0.04 -0.27% 14.63 15.17 14.57 16,811,358
Sep 20 2021 14.76 -0.52 -3.4% 14.20 14.88 14.15 29,487,412
Sep 17 2021 15.28 -1.89 -11.01% 15.98 33.01 6.51 44,744,374
Sep 16 2021 17.17 -0.67 -3.76% 17.80 17.97 17.15 14,385,578
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:20211016 09:20:48