FMG

Fortescue Metals Historical Data

FMG Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 17.17 -0.67 -3.76% 17.80 17.97 17.15 14,385,578
Sep 15 2021 17.84 -0.16 -0.89% 17.98 18.00 17.67 10,659,116
Sep 14 2021 18.00 -0.37 -2.01% 18.50 18.50 17.99 11,333,794
Sep 13 2021 18.37 0.09 0.49% 18.46 18.85 18.27 12,765,743
Sep 10 2021 18.28 0.43 2.41% 18.04 24.00 16.01 10,696,522
Sep 09 2021 17.85 -0.06 -0.34% 17.94 33.00 17.66 10,235,985
Sep 08 2021 17.91 -0.12 -0.67% 17.94 21.50 17.81 11,687,599
Sep 07 2021 18.03 -0.51 -2.75% 18.43 24.00 17.72 18,525,783
Sep 06 2021 18.54 -2.33 -11.16% 18.74 20.50 3.67 15,081,183
Sep 03 2021 20.87 0.12 0.58% 20.90 26.00 19.01 14,705,584
Sep 02 2021 20.75 0.42 2.07% 20.40 20.77 20.19 11,757,982
Sep 01 2021 20.33 -0.68 -3.24% 20.40 20.68 12.00 15,123,688
Aug 31 2021 21.01 -0.31 -1.45% 21.50 21.70 20.00 15,494,452
Aug 30 2021 21.32 1.33 6.65% 21.00 21.37 20.00 13,886,997
Aug 27 2021 19.99 -0.04 -0.2% 20.00 25.51 19.50 7,990,930
Aug 26 2021 20.03 -0.27 -1.33% 20.61 20.62 19.97 9,741,209
Aug 25 2021 20.30 0.55 2.78% 20.52 20.67 20.21 11,479,974
Aug 24 2021 19.75 0.30 1.54% 19.60 19.82 19.36 15,139,822
Aug 23 2021 19.45 -0.92 -4.52% 20.56 20.62 19.30 14,517,079
Aug 20 2021 20.37 0.23 1.14% 19.90 37.01 12.26 15,388,343
Aug 19 2021 20.14 -1.35 -6.28% 20.73 20.78 19.93 17,141,827
Aug 18 2021 21.49 -0.09 -0.42% 21.29 25.00 21.22 8,161,579
Aug 17 2021 21.58 -0.41 -1.86% 21.81 21.965 21.54 6,740,589
Aug 16 2021 21.99 -0.38 -1.7% 22.33 22.43 21.93 8,712,656
Aug 13 2021 22.37 -0.08 -0.36% 22.30 26.51 22.01 8,614,145
Aug 12 2021 22.45 -0.07 -0.31% 22.79 22.84 22.44 5,278,914
Aug 11 2021 22.52 -0.06 -0.27% 22.76 23.05 22.48 8,387,663
Aug 10 2021 22.58 -0.16 -0.7% 22.55 22.77 22.37 7,157,238
Aug 09 2021 22.74 -0.31 -1.34% 23.00 23.00 22.54 7,525,614
Aug 06 2021 23.05 -0.23 -0.97% 22.70 27.50 22.01 11,010,793
Aug 05 2021 23.275 -0.89 -3.66% 24.00 26.00 23.25 10,288,600
Aug 04 2021 24.16 0.16 0.67% 23.90 24.39 23.90 6,460,650
Aug 03 2021 24.00 -0.38 -1.56% 24.41 24.45 23.84 9,140,854
Aug 02 2021 24.38 -0.57 -2.28% 24.60 27.00 24.06 9,402,220
Jul 30 2021 24.95 -1.31 -4.99% 26.30 26.49 21.51 13,143,981
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 -0.17 -0.67% 25.42 25.63 25.09 4,928,542
Jul 21 2021 25.30 0.13 0.52% 25.35 25.825 25.20 5,893,446
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 1.42 5.97% 24.90 25.31 24.62 8,454,012
Jul 12 2021 23.80 0.00 0.0% 23.80 23.80 23.80 0.00
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
Jun 29 2021 23.15 0.09 0.39% 22.84 23.18 22.82 4,439,878
Jun 28 2021 23.06 0.16 0.7% 22.83 23.15 22.78 3,790,367
Jun 25 2021 22.90 0.24 1.06% 22.89 25.23 20.64 3,473,190
Jun 24 2021 22.66 0.11 0.49% 22.50 22.89 22.50 4,996,038
Jun 23 2021 22.55 0.18 0.8% 22.46 22.80 21.55 5,223,784
Jun 22 2021 22.37 0.56 2.57% 22.11 22.445 22.02 5,614,557
Jun 21 2021 21.81 -0.69 -3.07% 22.12 22.36 21.81 6,755,591
Jun 18 2021 22.50 -0.15 -0.66% 22.46 27.06 1.65 12,976,101
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:20210917 15:40:21