FMG

Fortescue Metals Historical Data - FMG

Buy
Sell
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
0.08 0.42% 19.22 10:16:29
Open Price Low Price High Price Close Price Previous Close
19.10 19.03 19.31 19.14
more quote information »

FMG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.4920.0116.5118.945,962,0510.733.95%
1 Month16.7225.0114.0018.166,983,7332.5014.95%
3 Months20.4026.014.0118.547,703,627-1.18-5.78%
6 Months22.3829.000.1119.268,653,967-3.16-14.12%
1 Year22.3337.010.1018.1310,271,176-3.11-13.93%
3 Years7.3237.010.1015.6810,717,48511.90162.57%
5 Years5.5137.010.1010.8312,585,52013.71248.82%

FMG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
15 Aug 2022 19.14 0.21 1.11% 19.02 19.68 18.92 4,927,962
12 Aug 2022 18.93 -0.09 -0.47% 19.08 20.01 16.51 4,791,397
11 Aug 2022 19.02 0.09 0.48% 19.20 19.27 18.94 4,901,281
10 Aug 2022 18.93 0.04 0.21% 18.88 19.11 18.76 6,163,355
09 Aug 2022 18.89 -0.07 -0.37% 18.93 19.26 18.80 6,197,555
08 Aug 2022 18.96 0.82 4.52% 18.49 19.02 18.34 7,756,666
05 Aug 2022 18.14 0.43 2.43% 17.71 20.50 16.50 4,416,594
04 Aug 2022 17.71 -0.25 -1.39% 17.98 18.00 17.69 5,601,486
03 Aug 2022 17.96 0.12 0.67% 17.59 18.08 17.55 5,739,921
02 Aug 2022 17.84 -0.37 -2.03% 17.90 17.98 17.47 8,926,751
01 Aug 2022 18.21 -0.15 -0.82% 18.23 18.43 17.84 8,609,391
29 Jul 2022 18.36 -0.29 -1.55% 18.69 20.51 15.00 9,526,724
28 Jul 2022 18.65 0.45 2.47% 18.30 18.68 18.22 8,233,477
27 Jul 2022 18.20 -0.42 -2.26% 18.48 18.51 18.05 6,759,609
26 Jul 2022 18.62 0.40 2.2% 18.31 18.80 18.30 6,391,947
25 Jul 2022 18.22 0.39 2.19% 18.02 18.43 18.01 6,782,676
22 Jul 2022 17.83 0.18 1.02% 17.51 25.01 14.00 8,798,630
21 Jul 2022 17.65 -0.27 -1.51% 17.89 17.93 17.32 7,725,585
20 Jul 2022 17.92 0.93 5.47% 17.31 17.95 17.28 7,849,399
19 Jul 2022 16.99 0.16 0.95% 17.02 20.00 16.98 7,681,944
18 Jul 2022 16.83 0.45 2.75% 16.72 16.86 16.35 6,820,278
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220816 00:36:29