Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Fortescue Ltd (FMG.AX)

14.95
-0.14
(-0.93%)
At close: 4:10:18 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202514.9715.0914.8814.9514.956,246,416
Apr 17, 202514.7815.1214.7815.0915.095,936,730
Apr 16, 202515.2015.2414.8514.9514.956,032,096
Apr 15, 202515.3215.4115.2215.3215.324,422,807
Apr 14, 202515.4415.5315.1815.2015.206,075,137
Apr 11, 202514.7515.1314.6315.0715.078,562,396
Apr 10, 202515.4315.4814.8815.0815.088,881,793
Apr 9, 202514.3414.4213.8714.2014.2013,847,569
Apr 8, 202514.5615.1014.4714.8214.8211,661,937
Apr 7, 202513.9414.4513.1814.3214.3212,307,570
Apr 4, 202514.8015.0114.4614.8514.857,553,741
Apr 3, 202515.0315.2014.8614.9414.9411,057,202
Apr 2, 202515.7315.7915.3315.4015.406,069,593
Apr 1, 202515.6915.8315.5115.6515.656,219,273
Mar 31, 202515.7815.8115.3715.3715.3710,116,925
Mar 28, 202516.0416.5015.9416.0116.018,974,230
Mar 27, 202516.1116.3316.0716.2116.216,101,115
Mar 26, 202516.3016.4716.1516.2116.218,026,018
Mar 25, 202516.3116.4416.0716.0916.095,454,971
Mar 24, 202515.8416.3015.6616.3016.306,847,864
Mar 21, 202515.9916.0315.7915.7915.7927,497,213
Mar 20, 202516.0116.2915.9215.9415.9417,294,583
Mar 19, 202516.5616.8116.2316.4916.496,958,275
Mar 18, 202516.7616.9016.5316.6616.666,946,257
Mar 17, 202516.4817.0416.4316.9516.9512,650,896
Mar 14, 202515.8716.4315.8216.2716.2710,314,033
Mar 13, 202515.9015.9515.7115.8515.857,109,380
Mar 12, 202515.6915.9315.3315.9315.9310,586,999
Mar 11, 202515.6815.8215.3815.7015.707,825,919
Mar 10, 202515.6515.9115.3415.8615.868,865,818
Mar 7, 202515.9816.0915.8715.9215.927,614,330
Mar 6, 202516.0616.2016.0116.1116.118,640,480
Mar 5, 202516.0716.1515.8915.9315.9314,468,276
Mar 4, 202516.5016.5715.9316.1516.1513,422,701
Mar 3, 202516.7116.8416.5016.7116.7114,072,899
Feb 28, 202517.0517.0616.4016.5116.5114,078,699
Feb 27, 202517.0017.3217.0017.1517.1510,537,106
Feb 26, 2025 0.5 Dividend
Feb 26, 202517.3217.4516.8316.8616.8610,618,352
Feb 25, 202518.2218.2917.8617.9817.489,650,472
Feb 24, 202518.2018.7218.1618.5017.997,145,063
Feb 21, 202518.5018.9518.1518.6518.1313,661,981
Feb 20, 202518.5218.7417.9218.2417.7318,743,190
Feb 19, 202519.9219.9519.3819.4518.917,096,236
Feb 18, 202519.4519.6219.3319.5719.034,346,770
Feb 17, 202519.4519.6319.1719.4118.874,569,549
Feb 14, 202519.7019.9219.4519.5218.986,779,184
Feb 13, 202519.4919.7519.4119.6619.114,958,145
Feb 12, 202519.1219.4119.0219.3218.784,975,195
Feb 11, 202519.5519.5819.0919.1218.595,034,915
Feb 10, 202519.4919.8919.3819.4218.885,339,664
Feb 7, 202519.5619.7219.5019.7219.177,206,913
Feb 6, 202519.0919.3619.0419.3618.828,916,877
Feb 5, 202518.7819.2818.7518.9918.467,763,158
Feb 4, 202518.6818.7418.5018.6218.104,951,305
Feb 3, 202518.8018.8718.0818.2917.788,329,623
Jan 31, 202519.3019.4819.0819.1318.605,917,950
Jan 30, 202519.1819.3219.1419.1418.613,230,578
Jan 29, 202519.0019.1718.7719.0918.563,990,036
Jan 28, 202518.8119.0718.5818.8818.354,725,387
Jan 24, 202518.9619.0118.5018.8118.296,033,208
Jan 23, 202519.0919.1618.4318.6218.107,721,880
Jan 22, 202519.2519.3018.9719.0318.504,379,910
Jan 21, 202519.2019.4418.9619.3718.835,375,604
Jan 20, 202519.4319.6819.1219.1618.634,522,413
Jan 17, 202518.9019.3418.9019.2218.697,395,434
Jan 16, 202519.1319.2418.7918.8918.366,901,521
Jan 15, 202518.5218.9718.5218.8418.324,869,336
Jan 14, 202518.1618.5118.1418.5017.995,833,320
Jan 13, 202517.9518.0217.8617.9817.484,489,140
Jan 10, 202518.0018.0317.8317.9317.435,414,313
Jan 9, 202517.5017.9317.4717.9117.415,135,068
Jan 8, 202517.3517.5817.3117.5717.087,616,884
Jan 7, 202518.0618.1217.2017.2516.7710,284,022
Jan 6, 202518.3318.3318.0418.0517.554,846,796
Jan 3, 202518.7018.8118.3718.4117.904,093,259
Jan 2, 202518.3518.8618.3518.8118.293,892,825
Dec 31, 202418.4318.4718.2518.2517.742,414,901
Dec 30, 202418.5318.6418.4218.5017.992,121,838
Dec 27, 202418.5518.6718.4618.5218.002,456,007
Dec 24, 202418.3018.5318.3018.4017.891,851,094
Dec 23, 202418.2118.4018.1318.4017.893,000,967
Dec 20, 202417.8718.2017.8318.2017.6913,304,724
Dec 19, 202418.0918.2517.6317.8517.3510,130,636
Dec 18, 202418.6718.8518.5718.5718.054,171,410
Dec 17, 202418.4618.8318.4518.6718.157,125,655
Dec 16, 202419.0119.1918.5318.7418.227,162,974
Dec 13, 202420.0020.0019.3819.4818.944,803,658
Dec 12, 202420.1020.3420.0420.2219.664,180,408
Dec 11, 202420.4720.5820.0220.1019.544,099,829
Dec 10, 202420.1220.7520.0920.4519.8813,782,241
Dec 9, 202419.0919.3718.8219.2518.716,182,606
Dec 6, 202419.5219.7319.4619.4918.954,462,366
Dec 5, 202419.7419.9019.5219.7119.164,610,043
Dec 4, 202419.7020.0619.5419.7019.155,580,091
Dec 3, 202419.4019.6419.2719.4318.896,273,853
Dec 2, 202418.9919.2418.9619.0418.514,036,202
Nov 29, 202418.7318.9918.5118.9918.464,778,692
Nov 28, 202418.6518.8118.6118.7018.184,136,914
Nov 27, 202418.3918.7018.3718.6518.134,614,784
Nov 26, 202418.6018.6418.2718.3017.793,708,535
Nov 25, 202418.6018.7718.3618.3817.8711,300,207
Nov 22, 202418.0718.5218.0518.3117.806,934,116
Nov 21, 202417.8718.1517.8118.1117.615,515,461
Nov 20, 202417.9418.0517.7517.7517.264,937,502
Nov 19, 202417.8817.9117.5417.7517.269,625,440
Nov 18, 202417.9318.0017.7017.9517.456,951,032
Nov 15, 202417.8618.0017.6717.7317.245,971,855
Nov 14, 202418.2018.2417.9217.9417.446,239,861
Nov 13, 202418.1418.3818.0218.2917.789,044,129
Nov 12, 202417.9018.7517.7518.1417.649,485,403
Nov 11, 202418.7618.8518.1218.1217.6213,811,468
Nov 8, 202419.9820.3019.5019.5519.019,415,455
Nov 7, 202419.0319.5018.9719.5018.966,997,131
Nov 6, 202419.2519.2618.8018.8818.356,062,180
Nov 5, 202419.1919.3619.0419.0918.564,916,744
Nov 4, 202419.5219.5519.2219.2218.694,429,725
Nov 1, 202419.0619.5118.9219.4918.955,928,580
Oct 31, 202419.2219.4119.1319.1718.647,088,114
Oct 30, 202419.6119.7719.1419.1918.667,213,419
Oct 29, 202419.6319.7219.3519.4618.925,626,136
Oct 28, 202419.1919.5519.0919.4118.875,125,468
Oct 25, 202418.9519.2218.9218.9918.466,674,717
Oct 24, 202419.4819.5518.9419.1318.6010,398,574
Oct 23, 202419.6519.8519.5819.7719.226,464,411
Oct 22, 202419.4819.7719.4319.5318.995,405,221
Oct 21, 202419.7320.0819.5719.8419.295,507,888
Oct 18, 202419.5219.7519.2919.5419.0011,803,323
Oct 17, 202420.7520.7519.8619.9119.3611,482,484
Oct 16, 202420.2020.5420.1620.4719.909,029,254
Oct 15, 202419.9020.6419.9020.4719.9011,144,575
Oct 14, 202419.7220.4719.5120.0219.4610,750,695
Oct 11, 202419.6519.6519.3719.4718.936,472,423
Oct 10, 202419.1119.9019.1119.7319.1810,792,157
Oct 9, 202419.0119.3318.7118.9718.4411,079,066
Oct 8, 202420.2920.6118.6919.2718.7316,265,137
Oct 7, 202419.9120.5019.9020.3519.788,500,307
Oct 4, 202419.6619.8019.2019.7619.219,863,948
Oct 3, 202420.3320.3919.9519.9819.427,982,491
Oct 2, 202420.1120.4019.8020.1419.5810,112,287
Oct 1, 202420.1820.3819.9619.9619.4012,313,259
Sep 30, 202421.2621.5920.4820.6820.1017,830,218
Sep 27, 202420.2620.4919.9420.1019.5416,716,158
Sep 26, 202418.5019.5018.4519.4018.8619,501,241
Sep 25, 202418.4419.1518.4018.8518.3321,725,456
Sep 24, 202417.9018.1717.6218.0017.5013,754,474
Sep 23, 202417.2517.7217.1717.6917.209,317,300
Sep 20, 202417.8117.8217.5117.6317.1417,960,127
Sep 19, 202417.5617.8317.2317.6417.1511,177,350
Sep 18, 202417.5617.8417.2117.4316.959,955,429
Sep 17, 202417.3417.5617.1317.4917.008,137,183
Sep 16, 202417.4817.4917.1417.1916.718,437,690
Sep 13, 202416.8917.7416.8417.5017.0119,922,669
Sep 12, 202416.5016.7416.3116.6616.209,072,174
Sep 11, 202416.0016.5316.0016.3015.8512,467,425
Sep 10, 202416.4016.4115.8815.8815.4411,700,937
Sep 9, 202415.9816.3415.9116.2015.758,619,599
Sep 6, 202416.3016.3516.0016.1215.678,831,255
Sep 5, 202416.2316.4715.9316.1315.6811,299,362
Sep 4, 2024 0.89 Dividend
Sep 4, 202416.2516.3516.0716.2015.7514,948,018
Sep 3, 202418.2018.2517.7017.7016.3412,881,314
Sep 2, 202418.2618.4118.1818.1816.7911,007,197
Aug 30, 202418.7018.7218.2118.2716.8717,108,905
Aug 29, 202418.3418.6818.3018.5617.1411,787,989
Aug 28, 202418.8618.9518.1218.4417.0312,867,954
Aug 27, 202418.4818.7718.3518.6317.207,156,738
Aug 26, 202418.0918.3218.0618.3116.916,367,056
Aug 23, 202418.1018.2817.9717.9716.5913,824,427
Aug 22, 202418.1118.4918.1018.3316.929,659,047
Aug 21, 202417.3018.0317.1317.9716.5911,215,321
Aug 20, 202417.2217.3617.0917.2615.946,207,873
Aug 19, 202417.2517.3016.9817.0115.716,018,669
Aug 16, 202417.3117.5117.0017.3416.0117,183,438
Aug 15, 202417.1117.2316.8116.8215.5314,804,866
Aug 14, 202418.2218.2717.2517.3215.9911,490,869
Aug 13, 202418.4318.4518.1618.1616.775,308,922
Aug 12, 202418.4618.6118.2218.2416.844,896,666
Aug 9, 202418.3218.6217.9418.4917.078,802,816
Aug 8, 202418.3318.3918.0818.1016.716,626,043
Aug 7, 202418.3818.5418.3318.4417.0310,689,917
Aug 6, 202418.4018.6818.3418.6017.178,476,594
Aug 5, 202418.4018.8118.2618.4016.9910,470,770
Aug 2, 202418.5318.7518.4418.7517.3111,601,419
Aug 1, 202419.3819.3818.9118.9917.5311,084,716
Jul 31, 202418.8618.9018.4418.8717.4219,961,126
Jul 30, 202418.5918.6818.2618.2816.8826,133,671
Jul 29, 202420.4720.6820.2820.3518.794,740,235
Jul 26, 202420.4120.7620.2620.3518.798,943,222
Jul 25, 202420.6520.8320.0220.1418.6012,930,414
Jul 24, 202421.2421.5021.0721.3219.684,655,287
Jul 23, 202421.6021.6421.1521.2119.586,034,403
Jul 22, 202421.6021.6121.2521.5219.874,547,101
Jul 19, 202421.6121.7721.4821.6219.968,611,206
Jul 18, 202422.3222.4121.9822.0420.357,125,187
Jul 17, 202422.4622.6322.3422.3620.654,768,903
Jul 16, 202422.3722.5922.2122.5920.864,024,623
Jul 15, 202422.4122.6422.2222.4820.763,959,696
Jul 12, 202421.9922.2221.8722.1020.413,834,909
Jul 11, 202421.9322.0921.5822.0020.316,316,344
Jul 10, 202421.7121.8021.5121.5919.934,393,559
Jul 9, 202422.1822.1821.6921.8620.185,521,461
Jul 8, 202422.1822.1921.8021.8220.155,031,651
Jul 5, 202422.3622.6022.3022.4120.693,681,027
Jul 4, 202422.3822.7522.2622.6220.895,814,209
Jul 3, 202421.6021.9521.5421.9220.244,338,261
Jul 2, 202422.0122.1021.5121.5719.925,503,430
Jul 1, 202421.4921.7621.3221.7620.094,543,087
Jun 28, 202421.5221.6721.3021.4119.777,000,327
Jun 27, 202421.6421.7921.4021.6720.015,142,877
Jun 26, 202421.4821.6321.0221.6319.977,309,464
Jun 25, 202421.5821.6721.2221.6720.016,196,321
Jun 24, 202421.7021.7021.0221.2619.636,845,514
Jun 21, 202421.7721.8021.3421.7120.0418,790,253
Jun 20, 202421.9222.1121.8221.9020.2210,108,095
Jun 19, 202421.9522.3421.7121.8620.188,766,235
Jun 18, 202422.3522.3821.6521.7920.1270,212,940
Jun 17, 202423.0823.3522.9422.9821.223,814,707
Jun 14, 202423.4623.4923.0323.2021.424,486,599
Jun 13, 202423.4523.5223.1823.4221.624,735,678
Jun 12, 202423.3823.4023.2123.2921.505,252,504
Jun 11, 202424.1024.1323.5623.6021.796,407,109
Jun 7, 202424.4924.5524.2924.3722.503,681,847
Jun 6, 202424.3324.4024.0624.0622.215,155,113
Jun 5, 202424.3424.3523.9624.1222.277,145,998
Jun 4, 202424.3824.5124.1624.3222.455,786,241
Jun 3, 202424.9125.1324.5224.7822.884,747,250
May 31, 202424.7724.8724.2524.7422.8411,546,424
May 30, 202425.5325.6724.6424.7822.885,695,234
May 29, 202425.7926.1125.5725.5723.616,517,468
May 28, 202426.6226.6626.4026.5124.482,577,397
May 27, 202426.8526.8926.4826.5124.481,587,657
May 24, 202426.7026.8226.4826.7724.723,059,452
May 23, 202427.0727.1226.7826.9924.924,269,922
May 22, 202427.6427.6727.1527.3025.213,734,666
May 21, 202427.2427.2526.8827.0124.943,547,994
May 20, 202427.3327.5027.1627.2425.153,521,924
May 17, 202426.7627.2226.6126.9424.876,725,019
May 16, 202426.3226.6126.1026.6124.574,939,510
May 15, 202426.0726.4425.8526.0324.033,205,720
May 14, 202425.9626.1325.8125.8123.834,768,874
May 13, 202426.2326.3225.8926.0524.053,028,486
May 10, 202426.6026.6426.1926.2124.202,444,898
May 9, 202426.4126.6526.3326.4124.382,889,146
May 8, 202426.8426.8826.4726.6424.603,673,722
May 7, 202426.7926.7926.4426.7824.733,986,277
May 6, 202425.9226.3225.8326.3224.303,931,289
May 3, 202425.7225.8625.6325.6623.693,012,886
May 2, 202425.3825.6225.2425.5723.613,432,224
May 1, 202425.7325.7325.3125.3223.384,020,941
Apr 30, 202425.8026.2225.7826.0524.054,828,625
Apr 29, 202425.6425.7325.3425.6723.704,525,619
Apr 26, 202425.0925.5924.8225.5923.637,212,413
Apr 24, 202424.2124.8824.1324.7622.867,785,235
Apr 23, 202424.9025.0124.5424.6022.714,504,617
Apr 22, 202424.8524.9824.6324.7922.893,997,063

Related Tickers

BHP.AX BHP Group Limited
36.51
+0.08%
 
RIO.AX Rio Tinto Group
111.62
+0.07%
 
PLS.AX Pilbara Minerals Limited
1.4000
-2.10%
 
S32.AX South32 Limited
2.6100
-2.97%
 
MIN.AX Mineral Resources Limited
16.85
-0.88%
 
IGO.AX IGO Limited
3.4200
-4.47%
 
LYC.AX Lynas Rare Earths Limited
8.88
+0.45%
 
ARU.AX Arafura Rare Earths Limited
0.2100
-2.33%
 
ILU.AX Iluka Resources Limited
3.6200
-3.98%
 
BHP BHP Group Limited
47.65
+1.62%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.