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

Frankfurt - Delayed Quote EUR

Fortescue Ltd (FVJ.F)

Compare
8.36
-0.36
(-4.13%)
As of 10:32:29 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20258.368.368.368.368.361,450
Apr 15, 20258.538.728.538.728.721,500
Apr 14, 20258.398.568.388.568.562,427
Apr 11, 20258.168.308.048.308.304,250
Apr 10, 20258.468.568.248.408.407,890
Apr 9, 20257.668.527.658.408.4011,209
Apr 8, 20258.228.558.108.108.1039,460
Apr 7, 20257.727.887.507.707.708,348
Apr 4, 20258.368.407.867.867.8616,342
Apr 3, 20258.638.708.598.598.596,582
Apr 2, 20258.959.038.959.039.031,206
Apr 1, 20259.019.119.019.099.09824
Mar 31, 20259.009.048.889.019.0110,858
Mar 28, 20259.359.369.109.159.1512,398
Mar 27, 20259.579.579.499.499.49200
Mar 26, 20259.569.569.429.429.421,766
Mar 25, 20259.359.449.359.449.44500
Mar 24, 20259.549.559.479.479.478,660
Mar 21, 20259.309.309.219.219.215,425
Mar 20, 20259.259.399.259.399.392,550
Mar 19, 20259.529.739.509.609.607,490
Mar 18, 20259.909.909.809.809.804,420
Mar 17, 20259.8010.099.809.999.997,204
Mar 14, 20259.369.559.369.559.551,651
Mar 13, 20259.209.259.209.219.212,030
Mar 12, 20259.159.319.139.309.302,300
Mar 11, 20259.149.279.059.059.054,248
Mar 10, 20259.279.369.259.259.255,177
Mar 7, 20259.239.359.239.359.351,345
Mar 6, 20259.469.509.369.369.364,325
Mar 5, 20259.479.599.479.559.555,643
Mar 4, 20259.759.809.579.759.757,241
Mar 3, 20259.9810.109.9810.0510.054,466
Feb 28, 202510.0010.079.8710.0510.0513,665
Feb 27, 202510.3510.3710.3510.3710.371,344
Feb 26, 2025 0.28 Dividend
Feb 26, 202510.1010.4510.1010.3510.357,100
Feb 25, 202510.9811.0510.8610.9010.404,389
Feb 24, 202511.3111.3111.2411.2510.732,735
Feb 21, 202511.3311.4711.2811.2810.761,810
Feb 20, 202511.0511.1611.0311.1610.655,730
Feb 19, 202511.7511.8211.7211.7211.181,324
Feb 18, 202511.8212.0311.8011.8011.2615,100
Feb 17, 202511.6911.8011.6911.8011.262,168
Feb 14, 202511.7011.7811.7011.7811.241,050
Feb 13, 202511.7311.7811.7211.7811.24910
Feb 12, 202511.6411.6711.6011.6011.07930
Feb 11, 202511.6111.6111.6011.6011.07740
Feb 10, 202511.8811.8811.6611.8011.265,242
Feb 7, 202511.9711.9711.8511.9711.421,457
Feb 6, 202511.5811.7311.5811.7211.18295
Feb 5, 202511.3811.5111.3811.5110.9870
Feb 4, 202511.1311.2611.1311.2110.703,050
Feb 3, 202510.8011.1510.8011.1510.643,890
Jan 31, 202511.5411.6011.5411.6011.071,687
Jan 30, 202511.3911.3911.3911.3910.87-
Jan 29, 202511.3811.3811.3811.3810.86550
Jan 28, 202511.3011.3011.1611.2010.695,816
Jan 27, 202511.3011.3011.2211.2210.711,125
Jan 24, 202511.3111.3911.3111.3910.87200
Jan 23, 202511.2911.2911.1811.1910.682,244
Jan 22, 202511.4511.5111.4511.5110.98260
Jan 21, 202511.5611.6111.5611.6111.08200
Jan 20, 202511.6011.6011.6011.6011.07183
Jan 17, 202511.6211.6311.6211.6311.10170
Jan 16, 202511.3411.4711.3411.4710.94842
Jan 15, 202511.2211.4011.2211.3710.852,100
Jan 14, 202511.2211.2211.0711.1010.591,394
Jan 13, 202510.7410.8310.6810.8310.349,970
Jan 10, 202510.7010.8510.7010.7410.252,450
Jan 9, 202510.7010.8510.7010.8410.341,320
Jan 8, 202510.6010.6610.5010.6510.161,318
Jan 7, 202510.5010.6410.5010.5210.044,155
Jan 6, 202511.0411.0511.0011.0310.525,212
Jan 3, 202511.0811.2311.0811.1710.661,850
Jan 2, 202511.3511.4011.2611.2610.754,262
Dec 30, 202410.9511.1010.9511.1010.593,229
Dec 27, 202411.0511.1211.0511.0610.553,178
Dec 23, 202410.9211.1010.9011.0210.5114,986
Dec 20, 202410.8611.0410.8211.0010.503,580
Dec 19, 202410.7110.9010.6810.8910.399,028
Dec 18, 202411.1011.3011.1011.2510.734,700
Dec 17, 202411.2611.4111.2111.4110.882,823
Dec 16, 202411.4411.4511.4011.4510.923,000
Dec 13, 202411.8011.8411.8011.8411.301,300
Dec 12, 202412.3012.3212.2012.2011.643,975
Dec 11, 202412.0712.0912.0712.0811.531,445
Dec 10, 202412.3112.4812.1912.3511.794,235
Dec 9, 202411.7011.8811.6011.8811.339,600
Dec 6, 202411.8111.9611.8111.8711.331,352
Dec 5, 202412.0012.1512.0012.1511.59865
Dec 4, 202412.0112.1012.0112.0511.50330
Dec 3, 202411.9412.0211.9412.0211.471,425
Dec 2, 202411.7311.8011.7311.8011.26100
Nov 29, 202411.6211.7511.6211.6211.09515
Nov 28, 202411.4811.7211.4811.7211.184,800
Nov 27, 202411.4511.5811.4511.5210.992,507
Nov 26, 202411.2611.4511.2611.4510.926,144
Nov 25, 202411.4911.5811.4211.5811.052,225
Nov 22, 202411.3111.4511.3011.4510.922,278
Nov 21, 202411.1011.3411.0911.3410.821,690
Nov 20, 202411.0511.0510.8510.8510.351,625
Nov 19, 202410.8511.0510.8511.0510.541,730
Nov 18, 202410.9510.9510.9110.9110.41900
Nov 15, 202410.9411.0010.8510.8510.352,132
Nov 14, 202411.0011.1411.0011.0510.541,880
Nov 13, 202411.1511.2711.1511.2210.717,655
Nov 12, 202411.2311.2511.0011.0010.507,723
Nov 11, 202411.2211.2411.0011.0410.533,054
Nov 8, 202412.0112.0211.7411.7811.248,479
Nov 7, 202411.9012.1611.9012.1611.603,290
Nov 6, 202411.5111.6811.5111.6211.093,969
Nov 5, 202411.6611.6611.5211.6211.093,800
Nov 4, 202411.6111.7011.6011.6011.072,294
Nov 1, 202411.7011.8211.7011.8211.28339
Oct 31, 202411.5211.6411.5011.5010.971,300
Oct 30, 202411.5911.5911.5911.5911.05-
Oct 29, 202411.8911.8911.8711.8711.33160
Oct 28, 202411.9011.9011.9011.9011.3610
Oct 25, 202411.6211.6611.6211.6611.13550
Oct 24, 202411.9512.0011.8511.8511.313,426
Oct 23, 202412.1212.1412.1212.1211.571,030
Oct 22, 202412.1312.1312.1112.1111.55390
Oct 21, 202412.1812.3012.1812.2011.64775
Oct 18, 202412.1512.2012.1012.2011.643,161
Oct 17, 202412.2212.3212.2212.3211.75324
Oct 16, 202412.5012.6612.5012.6012.022,281
Oct 15, 202412.5712.6112.4212.4211.854,259
Oct 14, 202412.3012.4512.3012.3511.786,155
Oct 11, 202412.1112.1111.9512.0911.543,120
Oct 10, 202412.2312.3012.1012.1011.542,785
Oct 9, 202411.6211.6811.5211.6011.074,119
Oct 8, 202412.0012.0011.9011.9011.353,341
Oct 7, 202412.7312.8012.4512.4511.885,283
Oct 4, 202412.3512.4712.2612.4711.902,430
Oct 3, 202412.3512.5312.3512.4511.884,070
Oct 2, 202412.4812.8012.3512.7512.1712,948
Oct 1, 202412.4412.4912.3212.4511.885,030
Sep 30, 202412.7512.9712.5312.6712.093,885
Sep 27, 202412.3512.5012.3512.5011.932,235
Sep 26, 202411.7812.2011.7812.2011.6413,655
Sep 25, 202411.5511.7511.5211.6511.123,943
Sep 24, 202411.1111.2111.0311.2010.696,610
Sep 23, 202410.8010.8710.7210.8510.357,700
Sep 20, 202410.6810.6810.6810.6810.19-
Sep 19, 202410.8710.9010.7010.9010.402,897
Sep 18, 202410.5010.7510.5010.7510.262,448
Sep 17, 202410.5010.7010.5010.7010.213,200
Sep 16, 202410.4510.4810.4310.439.955,591
Sep 13, 202410.6510.7010.6010.6010.117,955
Sep 12, 202410.1010.2110.0910.159.684,544
Sep 11, 20249.739.959.739.949.485,123
Sep 10, 20249.729.729.609.659.214,927
Sep 9, 20249.809.909.759.909.453,800
Sep 6, 20249.809.819.759.759.302,558
Sep 5, 20249.809.989.809.959.4916,430
Sep 4, 2024 0.50 Dividend
Sep 4, 202410.0010.129.9010.129.656,270
Sep 3, 202410.9011.0810.6010.909.557,860
Sep 2, 202411.2011.4011.2011.399.988,107
Aug 30, 202411.1511.3711.1511.219.822,701
Aug 29, 202411.2611.5011.2611.5010.081,813
Aug 28, 202411.1511.2911.1511.159.772,100
Aug 27, 202411.2611.4411.2611.4410.03513
Aug 26, 202411.0011.1911.0011.199.80225
Aug 23, 202410.8011.0010.8011.009.641,500
Aug 22, 202411.0211.1611.0011.059.681,800
Aug 21, 202410.7911.0510.7911.009.645,925
Aug 20, 202410.5010.5810.4510.479.174,400
Aug 19, 202410.3510.5510.2010.489.187,296
Aug 16, 202410.5010.6610.4510.609.294,646
Aug 15, 202410.1210.3510.1210.359.074,900
Aug 14, 202410.5010.7010.4510.609.2911,216
Aug 13, 202411.0311.0611.0011.009.645,008
Aug 12, 202411.0611.1211.0611.129.741,537
Aug 9, 202411.0111.3311.0111.309.903,422
Aug 8, 202411.0011.1611.0011.169.784,035
Aug 7, 202411.1211.3011.1211.209.813,085
Aug 6, 202410.9111.4010.9111.109.736,010
Aug 5, 202411.0511.0510.7611.019.655,743
Aug 2, 202411.1511.4311.0811.149.7612,300
Aug 1, 202411.5011.5911.3011.309.906,673
Jul 31, 202411.2011.6011.2011.6010.164,542
Jul 30, 202411.1611.2211.0511.229.8334,510
Jul 29, 202412.3812.3811.5511.6910.2474,913
Jul 26, 202412.3012.5212.2212.5010.955,310
Jul 25, 202412.2412.3512.1512.3510.823,874
Jul 24, 202412.9013.0412.7513.0411.422,044
Jul 23, 202413.0513.1512.9312.9511.355,417
Jul 22, 202413.2813.3013.2313.2511.612,940
Jul 19, 202413.4013.4713.3513.4011.744,463
Jul 18, 202413.6013.7413.4513.4511.794,497
Jul 17, 202413.7213.8213.6413.7512.0517,864
Jul 16, 202413.8914.0613.8913.9012.18592
Jul 15, 202414.1414.1413.9813.9812.251,728
Jul 12, 202413.6913.9013.6913.8512.142,590
Jul 11, 202413.6513.7513.6513.7012.00232
Jul 10, 202413.4013.4013.4013.4011.74-
Jul 9, 202413.5013.6513.5013.6511.9674
Jul 8, 202413.6713.6813.6513.6511.96391
Jul 5, 202413.9813.9813.6613.9012.187,320
Jul 4, 202413.9914.4013.9914.4012.62240
Jul 3, 202413.6813.8913.6813.8012.097,754
Jul 2, 202413.5013.6013.5013.6011.912,800
Jul 1, 202413.3813.6513.3413.6511.961,207
Jun 28, 202413.2513.3913.2013.2011.571,635
Jun 27, 202413.4313.5013.2713.2711.63620
Jun 26, 202413.3413.5013.3413.3811.72498
Jun 25, 202413.3013.4213.3013.4211.76147
Jun 24, 202413.1413.3413.1413.1511.525,360
Jun 21, 202413.5113.6113.3613.6011.922,798
Jun 20, 202413.5013.7013.5013.6811.99280
Jun 19, 202413.4413.6213.4013.4011.741,613
Jun 18, 202413.4813.5813.3713.5011.8326,585
Jun 17, 202414.2714.2914.1014.1512.404,837
Jun 14, 202414.2514.3814.2514.3012.53470
Jun 13, 202414.3014.4614.3014.4512.662,010
Jun 12, 202414.2514.4214.2514.4212.641,053
Jun 11, 202414.6014.6014.6014.6012.791,100
Jun 10, 202414.7614.9214.7614.9213.071,365
Jun 7, 202414.8014.8014.7214.7212.901,000
Jun 6, 202414.6614.8014.5414.8012.9771,010
Jun 5, 202414.6014.9014.6014.8012.971,814
Jun 4, 202414.9714.9714.8614.8613.02810
Jun 3, 202415.0715.2115.0715.2013.321,039
May 31, 202415.0715.2215.0715.2213.34262
May 30, 202415.0815.2815.0015.2813.393,367
May 29, 202415.9515.9515.7015.7013.761,213
May 28, 202416.1116.3016.0216.3014.288,220
May 27, 202416.1016.3016.1016.2014.191,026
May 24, 202416.2016.3616.2016.3614.341,360
May 23, 202416.5016.5516.2516.4114.385,330
May 22, 202416.7516.8716.3016.4314.406,329
May 21, 202416.3716.3716.3716.3714.35-
May 20, 202416.7316.8616.7316.8614.78800
May 17, 202416.5216.7216.5216.7214.651,980
May 16, 202416.1616.1616.1616.1614.16225
May 15, 202415.9516.0715.9516.0714.08830
May 14, 202415.9016.0615.9016.0014.022,445
May 13, 202415.9616.1415.9616.1414.1411,600
May 10, 202416.1816.2516.0516.2514.242,901
May 9, 202416.1016.4516.1016.3014.282,050
May 8, 202416.2516.4016.2516.4014.371,300
May 7, 202416.3216.5216.3216.5014.46553
May 6, 202416.2016.2016.2016.2014.19258
May 3, 202415.6615.6815.6615.6813.74550
May 2, 202415.6015.8015.6015.8013.842,900
Apr 30, 202415.8216.0015.8215.9013.93440
Apr 29, 202415.8615.8615.8615.8613.90800
Apr 26, 202415.4715.8415.4715.7013.763,439
Apr 25, 202415.1515.1715.0315.0313.17676
Apr 24, 202415.0415.4415.0415.4413.535,223
Apr 23, 202414.8015.0614.8015.0613.201,583
Apr 22, 202414.8415.0814.8415.0813.211,983
Apr 19, 202414.9014.9014.9014.9013.06800
Apr 18, 202415.0515.0915.0515.0913.22216
Apr 17, 202414.9915.4714.9915.4513.547,362
Apr 16, 202415.1815.4015.1015.1013.238,146

Related Tickers

PLR.F Pilbara Minerals Limited
0.7500
-3.85%
 
RIO1.DE Rio Tinto Group
50.35
-1.39%
 
RIO.L Rio Tinto Group
4,293.00
-1.37%
 
GLEN.L Glencore plc
253.65
-0.90%
 
VALE Vale S.A.
9.13
-1.51%