Fortescue Metals Group Ltd (FMG)

19.920 -0.760 (-3.68%)
Closed AUD Disclaimer

FMG Historical Price

Date
Price
Open
High
Low
Volume
Chg%
May 26, 2022 19.920 20.500 20.600 19.740 6.70M -3.68%
May 25, 2022 20.680 21.020 21.150 20.680 5.38M -0.43%
May 24, 2022 20.770 20.940 21.085 20.630 5.21M 0.29%
May 23, 2022 20.710 20.400 21.060 20.350 8.32M 2.78%
May 20, 2022 20.150 19.840 20.150 19.640 8.87M 3.87%
May 19, 2022 19.400 19.330 19.530 19.190 9.04M -1.92%
May 18, 2022 19.780 19.860 19.940 19.480 5.59M 2.01%
May 17, 2022 19.390 19.450 19.545 19.240 5.86M 2.27%
May 16, 2022 18.960 19.660 19.790 18.960 5.78M -2.22%
May 13, 2022 19.390 18.950 19.415 18.920 5.74M 2.00%
May 12, 2022 19.010 19.500 19.770 18.980 9.51M -2.76%
May 11, 2022 19.550 19.450 19.550 18.870 7.13M 2.30%
May 10, 2022 19.110 18.850 19.190 18.450 10.45M -2.65%
May 09, 2022 19.630 20.440 20.475 19.460 9.29M -5.76%
May 06, 2022 20.830 20.120 20.830 20.090 7.37M 0.00%
May 05, 2022 20.830 20.610 20.940 20.450 8.71M 3.53%
May 04, 2022 20.120 20.490 20.780 19.950 6.87M -2.38%
May 03, 2022 20.610 21.440 21.510 20.530 7.21M -4.80%
May 02, 2022 21.650 21.400 21.715 21.250 3.55M 0.09%
Apr 29, 2022 21.630 21.830 21.930 21.480 10.05M -0.46%
Apr 28, 2022 21.730 20.560 21.730 20.520 10.14M 8.11%
Apr 27, 2022 20.100 19.620 20.220 19.570 14.19M 1.72%
Summary
Highest
21.930
Lowest
18.450
Difference
3.480
Average
20.180
Chg. %
0.810
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.