FMG

Fortescue Metals Historical Data

FMG Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 17.53 0.38 2.22% 17.40 17.53 16.81 11,114,540
Dec 06 2021 17.15 0.02 0.12% 17.03 17.20 16.91 7,373,281
Dec 03 2021 17.13 -0.11 -0.64% 17.25 18.80 15.13 8,261,113
Dec 02 2021 17.24 -0.04 -0.23% 16.91 17.38 16.91 7,297,567
Dec 01 2021 17.28 0.12 0.7% 16.82 17.37 16.80 8,083,619
Nov 30 2021 17.16 -0.52 -2.94% 17.75 17.83 17.08 17,215,235
Nov 29 2021 17.68 0.52 3.03% 16.80 17.76 16.61 9,542,373
Nov 26 2021 17.16 -0.81 -4.51% 17.50 21.01 14.25 9,917,385
Nov 25 2021 17.97 0.51 2.92% 17.80 18.18 11.46 9,754,069
Nov 24 2021 17.46 0.05 0.29% 17.42 17.63 17.21 14,359,314
Nov 23 2021 17.41 1.59 10.05% 16.59 17.46 16.42 20,299,497
Nov 22 2021 15.82 0.39 2.53% 15.86 15.92 13.07 6,756,274
Nov 19 2021 15.43 0.02 0.13% 15.34 25.51 12.50 11,505,599
Nov 18 2021 15.41 -0.17 -1.09% 15.13 15.66 15.11 10,401,715
Nov 17 2021 15.58 -0.30 -1.89% 15.99 16.09 15.515 10,039,909
Nov 16 2021 15.88 -0.08 -0.5% 15.84 16.06 15.71 14,534,000
Nov 15 2021 15.96 0.23 1.46% 15.95 16.41 15.84 14,028,859
Nov 12 2021 15.73 0.24 1.55% 15.60 17.01 13.75 22,567,221
Nov 11 2021 15.49 1.19 8.32% 14.25 15.85 14.25 22,491,666
Nov 10 2021 14.30 -0.27 -1.85% 14.28 14.45 14.21 17,724,731
Nov 09 2021 14.57 0.27 1.89% 14.40 23.50 14.38 8,715,592
Nov 08 2021 14.30 0.00 0.0% 14.30 14.46 14.18 9,831,310
Nov 05 2021 14.30 0.08 0.56% 14.24 19.00 14.00 8,385,552
Nov 04 2021 14.22 -0.16 -1.11% 14.25 14.34 14.15 10,763,227
Nov 03 2021 14.38 0.38 2.71% 14.27 14.45 14.13 12,929,486
Nov 02 2021 14.00 -0.29 -2.03% 14.23 14.23 13.94 20,177,173
Nov 01 2021 14.29 0.28 2.0% 13.90 14.36 13.90 12,199,022
Oct 29 2021 14.01 -0.02 -0.14% 13.95 19.51 13.91 21,815,164
Oct 28 2021 14.03 -0.01 -0.07% 14.01 14.16 13.91 16,278,911
Oct 27 2021 14.04 -0.33 -2.3% 14.44 21.10 14.00 11,855,081
Oct 26 2021 14.37 -0.09 -0.62% 14.51 14.54 14.25 8,791,629
Oct 25 2021 14.46 0.17 1.19% 14.45 14.57 14.32 7,502,239
Oct 22 2021 14.29 -0.13 -0.87% 14.20 27.01 12.26 16,165,155
Oct 21 2021 14.415 -0.12 -0.79% 14.65 14.72 14.40 7,667,601
Oct 20 2021 14.53 -0.03 -0.21% 14.78 20.50 14.50 10,716,926
Oct 19 2021 14.56 -0.12 -0.82% 14.73 14.77 14.40 9,044,068
Oct 18 2021 14.68 0.09 0.62% 14.60 23.50 14.42 9,423,538
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
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
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:20211208 22:16:30