Canada markets close in 6 hours 22 minutes

Fortescue Ltd (FMG.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
21.22-0.39 (-1.80%)
At close: 03:59PM AEST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202421.6821.6821.0221.2221.221,757,154
Jun 21, 202421.7821.8021.3421.7121.712,021,531
Jun 20, 202421.9022.1021.8221.9021.901,403,233
Jun 19, 202421.9122.3421.7221.8321.835,009,461
Jun 18, 202422.1722.3621.6621.7421.744,239,996
Jun 17, 202422.9823.3422.9422.9822.98795,484
Jun 14, 202423.4723.4923.0323.2423.241,193,030
Jun 13, 202423.4423.5223.1823.3623.361,245,035
Jun 12, 202423.3723.4023.2123.2723.271,071,982
Jun 11, 202424.1024.1223.5623.6323.631,105,849
Jun 07, 202424.4424.5524.2924.3024.30996,350
Jun 06, 202424.3224.4024.0724.1024.101,813,032
Jun 05, 202424.3424.3523.9623.9923.99831,019
Jun 04, 202424.3724.5024.1624.3524.35706,126
Jun 03, 202424.8925.1224.5324.7124.71905,357
May 31, 202424.7824.8724.2524.7624.761,900,627
May 30, 202425.5625.6424.6424.6624.661,358,026
May 29, 202425.7926.1125.6225.6425.64844,747
May 28, 202426.6226.6626.4126.5226.52717,848
May 27, 202426.8526.9026.4826.4826.48295,094
May 24, 202426.7026.8126.4826.7926.79685,458
May 23, 202427.0627.1226.7826.9326.93777,813
May 22, 202427.6427.6627.1627.3927.39658,236
May 21, 202427.2527.2526.8926.9126.91523,302
May 20, 202427.3527.5027.1627.2927.29507,006
May 17, 202426.7327.2126.6227.0727.07990,279
May 16, 202426.3026.6026.1026.5526.551,169,483
May 15, 202426.0626.4325.8525.9825.98555,334
May 14, 202425.9926.1225.8225.8325.83564,318
May 13, 202426.2426.3225.8926.0326.03458,055
May 10, 202426.6126.6426.1926.2526.25392,904
May 09, 202426.4326.6526.3326.4726.47548,170
May 08, 202426.8226.8526.4726.7026.70659,210
May 07, 202426.7626.7926.4426.7226.72573,343
May 06, 202425.9226.2925.8326.1926.191,289,873
May 03, 202425.7225.8625.6425.7225.72789,762
May 02, 202425.4125.6225.2425.5625.561,155,324
May 01, 202425.7225.7225.3125.3825.38658,322
Apr 30, 202425.8126.2225.7826.0926.09876,694
Apr 29, 202425.6325.7325.3525.6425.641,511,172
Apr 26, 202425.0525.5824.8325.5325.531,579,176
Apr 24, 202424.7624.8824.1324.7624.761,378,850
Apr 23, 202424.8925.0124.5424.6224.62721,957
Apr 22, 202424.8324.9824.6324.7124.711,058,058
Apr 19, 202424.6025.0224.0424.6024.601,422,498
Apr 18, 202425.3225.4124.9625.0325.037,427,829
Apr 17, 2024------
Apr 16, 202425.5825.6624.9925.0725.07771,326
Apr 15, 202425.9325.9725.4225.7225.72590,390
Apr 12, 202425.6425.7425.2425.7025.70580,792
Apr 11, 202425.4125.9625.4125.8225.82751,791
Apr 10, 202425.4525.7925.4225.6725.67890,959
Apr 09, 202425.7025.8525.2225.3325.331,674,826
Apr 08, 202424.7325.1424.4224.9024.901,989,585
Apr 05, 202424.6024.9424.6024.7724.77836,355
Apr 04, 202425.0425.0924.7224.8624.86811,980
Apr 03, 202425.3625.5525.0925.2225.22828,623
Apr 02, 202426.0426.1325.3325.4225.422,293,902
Mar 28, 202425.5725.7825.3925.7325.73738,887
Mar 27, 202424.8725.3624.8425.1625.16689,557
Mar 26, 202425.4725.8425.0125.1325.13728,577
Mar 25, 202424.9625.9624.7825.5425.541,278,966
Mar 22, 202425.2425.3324.6324.6624.66673,729
Mar 21, 202425.0225.2624.6925.2125.21719,486
Mar 20, 202424.6325.0824.5624.7324.73879,111
Mar 19, 202424.0224.5823.7824.5224.521,107,485
Mar 18, 202423.9123.9123.4323.6923.69895,037
Mar 15, 202423.9724.0523.6523.9223.922,218,360
Mar 14, 202424.7324.7724.5024.5624.56935,211
Mar 13, 202424.7224.8624.3924.4724.471,613,354
Mar 12, 202425.0225.0824.5424.7524.751,551,875
Mar 11, 202425.5625.6625.0025.0625.06968,540
Mar 08, 202426.2226.3025.7525.8725.871,028,324
Mar 07, 202426.2526.5525.9526.0226.02663,176
Mar 06, 202425.6525.9225.4925.7025.701,095,603
Mar 05, 202425.8326.2425.6925.7625.761,090,236
Mar 04, 202426.3526.4525.2425.3425.341,159,562
Mar 01, 202425.9726.2425.7026.1526.153,305,641
Feb 29, 202425.6626.0425.2525.9325.933,389,891
Feb 28, 202426.9227.0125.9826.0026.001,612,269
Feb 28, 20241.08 Dividend
Feb 27, 202427.7927.8027.0827.6026.521,579,102
Feb 26, 202428.3628.5427.5727.7626.67945,235
Feb 23, 202428.1328.3827.6628.1427.03757,310
Feb 22, 202427.2828.1127.2827.6926.611,310,749
Feb 21, 202427.5527.5726.7727.2226.152,827,837
Feb 20, 202428.2828.5127.7628.1427.041,036,293
Feb 19, 202428.7528.9628.4628.5027.38452,643
Feb 16, 202428.4428.6128.1728.4427.33531,664
Feb 15, 202427.7128.1127.7128.0526.95491,373
Feb 14, 202427.8027.8627.3327.6126.531,035,057
Feb 13, 202428.6528.7128.1828.3127.201,080,279
Feb 12, 202428.3428.5728.2428.4427.33326,636
Feb 09, 202428.5828.7728.2728.3027.19479,892
Feb 08, 202428.4428.6528.2428.4627.35861,224
Feb 07, 202428.2828.6828.2328.3327.221,316,964
Feb 06, 202428.2528.4427.9128.0726.971,630,071
Feb 05, 202429.3029.3628.8928.9027.77490,015
Feb 02, 202429.6729.9529.5029.7228.56612,501
Feb 01, 202429.7329.7729.4429.5128.36915,865
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...