Canada markets closed

Fortescue Ltd (FMG.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
26.94+0.33 (+1.24%)
At close: 04:10PM AEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202426.7627.2226.6126.9426.946,725,019
May 16, 202426.3226.6126.1026.6126.614,939,510
May 15, 202426.0726.4425.8526.0326.033,205,720
May 14, 202425.9626.1325.8125.8125.814,768,874
May 13, 202426.2326.3225.8926.0526.053,028,486
May 10, 202426.6026.6426.1926.2126.212,444,898
May 09, 202426.4126.6526.3326.4126.412,889,146
May 08, 202426.8426.8826.4726.6426.643,673,722
May 07, 202426.7926.7926.4426.7826.783,986,277
May 06, 202425.9226.3225.8326.3226.323,931,289
May 03, 202425.7225.8625.6325.6625.663,012,886
May 02, 202425.3825.6225.2425.5725.573,432,224
May 01, 202425.7325.7325.3125.3225.324,020,941
Apr 30, 202425.8026.2225.7826.0526.054,828,625
Apr 29, 202425.6425.7325.3425.6725.674,525,619
Apr 26, 202425.0925.5924.8225.5925.597,212,413
Apr 24, 202424.2124.8824.1324.7624.767,785,235
Apr 23, 202424.9025.0124.5424.6024.604,504,617
Apr 22, 202424.8524.9824.6324.7924.793,997,063
Apr 19, 202424.8825.0224.0424.6024.608,616,440
Apr 18, 202425.3025.4124.9625.1025.109,211,508
Apr 17, 202424.8525.1524.6425.0025.005,336,411
Apr 16, 202425.6025.6724.9925.0325.034,614,015
Apr 15, 202425.9625.9725.4225.7425.744,543,792
Apr 12, 202425.6025.7525.2025.7525.752,945,257
Apr 11, 202425.3925.9625.3925.7825.784,986,902
Apr 10, 202425.4625.7925.4025.7425.745,013,166
Apr 09, 202425.8025.8525.2225.2625.265,948,065
Apr 08, 202424.7325.1424.4224.8624.865,357,401
Apr 05, 202424.6224.9424.5824.7824.784,864,066
Apr 04, 202425.0625.0924.7124.9524.955,385,940
Apr 03, 202425.3225.5525.0925.1925.194,555,221
Apr 02, 202426.0026.1425.3225.4225.425,169,375
Mar 28, 202425.5825.7825.3925.7025.705,570,117
Mar 27, 202424.9025.3624.8425.1925.194,870,299
Mar 26, 202425.4525.8425.0125.2025.204,815,858
Mar 25, 202424.9725.9624.8025.5025.506,257,920
Mar 22, 202425.2125.3524.6324.6424.646,087,042
Mar 21, 202425.0525.2624.6825.1725.175,860,565
Mar 20, 202424.6125.0924.5624.7524.756,499,963
Mar 19, 202424.0324.5823.7824.5424.547,405,330
Mar 18, 202423.9123.9223.4323.6923.696,299,064
Mar 15, 202423.9524.0423.6523.9623.9617,621,544
Mar 14, 202424.7524.7824.5024.5324.537,866,591
Mar 13, 202424.7024.8524.3924.5024.508,585,126
Mar 12, 202425.0025.0924.5424.7524.758,032,037
Mar 11, 202425.5525.6625.0025.0425.045,920,210
Mar 08, 202426.2526.3025.7525.9625.966,691,464
Mar 07, 202426.3026.5625.9526.0426.046,592,548
Mar 06, 202425.6325.9225.4825.7525.756,984,693
Mar 05, 202425.8526.2425.6825.8425.847,528,096
Mar 04, 202426.3726.4425.2325.3625.367,109,251
Mar 01, 202425.9826.2625.7026.2126.216,369,431
Feb 29, 202425.6826.0525.2525.9325.9313,445,972
Feb 28, 202426.9227.0325.9826.0026.008,597,757
Feb 28, 20241.08 Dividend
Feb 27, 202427.8027.8027.0827.5226.448,666,825
Feb 26, 202428.3428.5427.5727.8526.766,380,733
Feb 23, 202428.1028.4027.6628.2127.104,938,515
Feb 22, 202427.3028.1127.2627.8326.747,453,705
Feb 21, 202427.5227.6426.7727.2526.189,138,515
Feb 20, 202428.2728.5127.7528.2127.104,713,153
Feb 19, 202428.7128.9728.4028.4027.293,094,179
Feb 16, 202428.4328.6128.1728.4027.295,883,957
Feb 15, 202427.6628.1127.6628.0826.983,931,481
Feb 14, 202427.7827.8627.3227.6926.607,246,910
Feb 13, 202428.6528.7728.1828.2827.173,754,828
Feb 12, 202428.3228.5728.2428.4927.372,151,880
Feb 09, 202428.6128.7828.2628.2627.153,659,433
Feb 08, 202428.4428.6428.2428.4827.363,669,622
Feb 07, 202428.2528.6928.2328.3327.224,069,804
Feb 06, 202428.2628.4427.9028.0526.958,221,088
Feb 05, 202429.3029.3728.8928.9027.773,644,645
Feb 02, 202429.7329.9529.5029.7328.565,139,994
Feb 01, 202429.8229.8229.4429.5028.344,019,894
Jan 31, 202429.7629.8829.2729.8828.717,012,496
Jan 30, 202429.5029.7529.3829.7028.534,378,634
Jan 29, 202429.3229.3828.8329.2528.105,206,681
Jan 25, 202429.2129.2228.6928.9727.834,803,591
Jan 24, 202428.5528.9928.3528.3927.283,926,882
Jan 23, 202428.0128.2527.7528.0526.953,792,716
Jan 22, 202427.4527.8327.4027.8326.744,709,594
Jan 19, 202427.4927.6227.3227.5826.507,016,510
Jan 18, 202426.5527.0626.4627.0525.995,591,893
Jan 17, 202426.7027.0126.6926.7825.734,244,423
Jan 16, 202427.0527.2326.5826.6525.604,894,826
Jan 15, 202427.3027.3426.9827.2526.19837,090
Jan 12, 202426.9527.3726.8727.3726.303,902,363
Jan 11, 202427.5027.5327.0427.0425.985,787,739
Jan 10, 202427.6627.7327.4227.5626.484,228,450
Jan 09, 202428.1128.3027.9528.0626.963,721,448
Jan 08, 202428.1528.3327.6127.7526.664,586,518
Jan 05, 202429.0329.0928.1728.1927.083,952,577
Jan 04, 202428.8429.0828.8028.9327.793,474,811
Jan 03, 202429.0429.0928.7828.8427.714,235,686
Jan 02, 202428.9229.4828.9229.3928.242,801,093
Dec 29, 202329.0029.0328.8029.0227.883,379,042
Dec 28, 202328.7529.1528.6829.1428.003,125,301
Dec 27, 202328.5628.7328.3628.5527.432,494,737
Dec 22, 202328.1228.4128.1228.3527.2410,591,623
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...