Fortescue Metals Group Ltd (FMGCD)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | -0.09 | -0.520231213873 | 17.3 | 17.3 | 17.16 | 66184 | 17.21 | DE |
| 52 | -10.59 | -38.0935251799 | 27.8 | 27.9 | 17.16 | 39950 | 18.9128098 | DE |
| 156 | -2.39 | -12.193877551 | 19.6 | 27.9 | 17.16 | 22926 | 19.08572778 | DE |
| 260 | 9.11 | 112.469135802 | 8.1 | 27.9 | 8.1 | 83677 | 17.01215965 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739401200 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1739314800 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1739228400 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1739142000 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1738882800 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1738796400 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1738710000 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1738623600 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1738537200 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1738278000 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1738191600 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1738105200 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1738018800 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1737673200 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1737586800 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1737500400 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1737414000 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1737327600 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1737068400 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1736982000 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1736895600 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1736809200 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1736722800 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1736463600 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1736377200 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1736290800 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1736204400 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1736118000 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1735858800 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1735772400 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1735599600 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1735513200 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1735254000 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1734994800 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1734908400 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1734649200 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1734562800 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1734476400 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1734390000 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1734303600 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1734044400 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1733958000 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1733871600 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1733785200 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1733698800 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1733439600 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1733353200 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1733266800 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1733180400 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1733094000 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1732834800 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1732748400 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1732662000 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1732575600 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1732489200 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1732230000 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1732143600 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1732057200 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1731970800 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1731884400 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1731625200 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1731538800 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
