FMG

Fortescue Metals Historical Data - FMG

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Fortescue Metals Group Ltd FMG Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.69 4.69% 15.41 16:10:04
Open Price Low Price High Price Close Price Previous Close
14.74 14.45 15.66 15.41 14.72
more quote information »

FMG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.5033.016.5115.7325,892,441-3.09-16.7%
1 Month19.6033.013.6717.8616,650,862-4.19-21.38%
3 Months22.8437.013.6720.5010,724,006-7.43-32.53%
6 Months19.1637.011.6521.128,854,885-3.75-19.57%
1 Year16.3437.011.6520.808,649,846-0.93-5.69%
3 Years3.8137.011.6511.9912,605,90611.60304.46%
5 Years4.9437.011.658.6914,430,27510.47211.94%

FMG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
21 Sep 2021 14.72 -0.04 -0.27% 14.63 15.17 14.57 16,811,358
20 Sep 2021 14.76 -0.52 -3.4% 14.20 14.88 14.15 29,487,412
17 Sep 2021 15.28 -1.89 -11.01% 15.98 33.01 6.51 44,744,374
16 Sep 2021 17.17 -0.67 -3.76% 17.80 17.97 17.15 14,385,578
15 Sep 2021 17.84 -0.16 -0.89% 17.98 18.00 17.67 10,659,116
14 Sep 2021 18.00 -0.37 -2.01% 18.50 18.50 17.99 11,333,794
13 Sep 2021 18.37 0.09 0.49% 18.46 18.85 18.27 12,765,743
10 Sep 2021 18.28 0.43 2.41% 18.04 24.00 16.01 10,696,522
09 Sep 2021 17.85 -0.06 -0.34% 17.94 33.00 17.66 10,235,985
08 Sep 2021 17.91 -0.12 -0.67% 17.94 21.50 17.81 11,687,599
07 Sep 2021 18.03 -0.51 -2.75% 18.43 24.00 17.72 18,525,783
06 Sep 2021 18.54 -2.33 -11.16% 18.74 20.50 3.67 15,081,183
03 Sep 2021 20.87 0.12 0.58% 20.90 26.00 19.01 14,705,584
02 Sep 2021 20.75 0.42 2.07% 20.40 20.77 20.19 11,757,982
01 Sep 2021 20.33 -0.68 -3.24% 20.40 20.68 12.00 15,123,688
31 Aug 2021 21.01 -0.31 -1.45% 21.50 21.70 20.00 15,494,452
30 Aug 2021 21.32 1.33 6.65% 21.00 21.37 20.00 13,886,997
27 Aug 2021 19.99 -0.04 -0.2% 20.00 25.51 19.50 7,990,930
26 Aug 2021 20.03 -0.27 -1.33% 20.61 20.62 19.97 9,741,209
25 Aug 2021 20.30 0.55 2.78% 20.52 20.67 20.21 11,479,974
24 Aug 2021 19.75 0.30 1.54% 19.60 19.82 19.36 15,139,822
23 Aug 2021 19.45 -0.92 -4.52% 20.56 20.62 19.30 14,517,079
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:20210922 11:05:32