Fortescue Ltd (FVJ)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 11.32 | -0.01 | -0.09 | 11.436 | 11.436 | 11.296 | 6495 |
| 1737667620 | 11.33 | -0.17 | -1.48 | 11.244 | 11.33 | 11.142 | 9918 |
| 1737581220 | 11.5 | -0.11 | -0.96 | 11.502 | 11.518 | 11.424 | 8160 |
| 1737494820 | 11.612 | 0.17 | 1.50 | 11.552 | 11.688 | 11.516 | 7442 |
| 1737408420 | 11.44 | -0.13 | -1.11 | 11.638 | 11.7 | 11.44 | 11219 |
| 1737149220 | 11.568 | -0.01 | -0.09 | 11.55 | 11.69 | 11.55 | 9367 |
| 1737062820 | 11.578 | 0.02 | 0.16 | 11.446 | 11.578 | 11.372 | 9902 |
| 1736976420 | 11.56 | 0.46 | 4.13 | 11.25 | 11.56 | 11.25 | 8441 |
| 1736890020 | 11.102 | 0.27 | 2.53 | 11.098 | 11.212 | 11.008 | 18384 |
| 1736803620 | 10.828 | 0 | 0.02 | 10.848 | 10.848 | 10.738 | 16002 |
| 1736544420 | 10.826 | 0.06 | 0.54 | 10.778 | 10.826 | 10.714 | 5384 |
| 1736458020 | 10.768 | 0.21 | 2.03 | 10.712 | 10.828 | 10.699999 | 7594 |
| 1736371620 | 10.554 | -0.01 | -0.08 | 10.622 | 10.63 | 10.552 | 14422 |
| 1736285220 | 10.561999 | -0.5 | -4.52 | 10.497999 | 10.635999 | 10.497999 | 72548 |
| 1736198820 | 11.062 | -0.12 | -1.04 | 11.018 | 11.098 | 10.938 | 19944 |
| 1735939620 | 11.178 | -0.13 | -1.11 | 11.21 | 11.228 | 11.106 | 13083 |
| 1735853220 | 11.304 | 0.25 | 2.22 | 11.368 | 11.368 | 11.222 | 9872 |
| 1735594020 | 11.058 | 0.12 | 1.12 | 11.176 | 11.176 | 11.012 | 9878 |
| 1735334820 | 10.936 | -0.07 | -0.67 | 11.114 | 11.138 | 10.936 | 15701 |
| 1734989220 | 11.01 | -0.02 | -0.15 | 10.914 | 11.3 | 10.852 | 29610 |
| 1734730020 | 11.026 | 0.18 | 1.64 | 10.804 | 11.1 | 10.802 | 26567 |
| 1734643620 | 10.848 | -0.35 | -3.14 | 10.75 | 10.932 | 10.502 | 44430 |
| 1734557220 | 11.2 | -0.24 | -2.06 | 11.222 | 11.288 | 11.2 | 10170 |
| 1734470820 | 11.436 | 0.04 | 0.33 | 11.264 | 11.436 | 11.202 | 21348 |
| 1734384420 | 11.398 | -0.56 | -4.67 | 11.398 | 11.436 | 11.252 | 21965 |
| 1734125220 | 11.956 | -0.29 | -2.38 | 11.898 | 11.958 | 11.802 | 16868 |
| 1734038820 | 12.248 | 0.05 | 0.38 | 12.252 | 12.402 | 12.2 | 5985 |
| 1733952420 | 12.202 | -0.06 | -0.46 | 12.27 | 12.27 | 12.076 | 6829 |
| 1733866020 | 12.258 | 0.41 | 3.44 | 12.158 | 12.468 | 12.158 | 25889 |
| 1733779620 | 11.85 | 0.01 | 0.05 | 11.748 | 11.85 | 11.6 | 26983 |
| 1733520420 | 11.844 | -0.17 | -1.40 | 12 | 12.042 | 11.802 | 18640 |
| 1733434020 | 12.012 | -0.01 | -0.08 | 12.004 | 12.152 | 12.004 | 12280 |
| 1733347620 | 12.022 | -0.05 | -0.45 | 12.022 | 12.078 | 12.002 | 9647 |
| 1733261220 | 12.076 | 0.3 | 2.58 | 11.902 | 12.078 | 11.902 | 34430 |
| 1733174820 | 11.772 | 0.03 | 0.29 | 11.858 | 11.858 | 11.622 | 11209 |
| 1732915620 | 11.738 | 0.09 | 0.79 | 11.752 | 11.752 | 11.612 | 4840 |
| 1732829220 | 11.646 | 0.07 | 0.60 | 11.552 | 11.646 | 11.548 | 4133 |
| 1732742820 | 11.576 | 0.17 | 1.45 | 11.44 | 11.578 | 11.414 | 5959 |
| 1732656420 | 11.41 | -0.3 | -2.60 | 11.5 | 11.5 | 11.35 | 42290 |
| 1732570020 | 11.714 | 0.38 | 3.32 | 11.404 | 11.714 | 11.402 | 23772 |
| 1732310820 | 11.338 | -0.04 | -0.37 | 11.296 | 11.45 | 11.296 | 9648 |
| 1732224420 | 11.38 | 0.41 | 3.72 | 10.95 | 11.38 | 10.912 | 11872 |
| 1732138020 | 10.972 | -0.13 | -1.15 | 11.054 | 11.07 | 10.968 | 3819 |
| 1732051620 | 11.1 | 0.07 | 0.63 | 10.912 | 11.298 | 10.9 | 75689 |
| 1731965220 | 11.03 | 0.13 | 1.17 | 11 | 11.03 | 10.9 | 7531 |
| 1731705960 | 10.902 | -0.18 | -1.66 | 11.002 | 11.002 | 10.828 | 23472 |
| 1731619560 | 11.086 | -0.01 | -0.13 | 11.102 | 11.148 | 11.024 | 13813 |
| 1731533160 | 11.1 | -0.07 | -0.59 | 11.192 | 11.298 | 11.056 | 21101 |
| 1731446820 | 11.166 | 0.07 | 0.59 | 11.104 | 11.244 | 11 | 32068 |
| 1731360420 | 11.1 | -0.59 | -5.03 | 11.2 | 11.248 | 11 | 57965 |
| 1731101220 | 11.688 | -0.47 | -3.88 | 12.138 | 12.138 | 11.56 | 35144 |
| 1731014760 | 12.16 | 0.54 | 4.63 | 11.902 | 12.172 | 11.844 | 24493 |
| 1730928360 | 11.622 | 0.06 | 0.54 | 11.484 | 11.716 | 11.478 | 22023 |
| 1730841960 | 11.56 | -0.12 | -1.04 | 11.68 | 11.68 | 11.462 | 34516 |
| 1730755560 | 11.682 | -0.17 | -1.42 | 11.78 | 11.78 | 11.6 | 11192 |
| 1730496360 | 11.85 | 0.35 | 3.06 | 11.702 | 11.896 | 11.702 | 7523 |
| 1730409960 | 11.498 | -0.2 | -1.74 | 11.718 | 11.718 | 11.464 | 22463 |
| 1730323560 | 11.702 | -0.26 | -2.17 | 11.698 | 11.754 | 11.6 | 10187 |
| 1730237160 | 11.962 | 0.16 | 1.36 | 11.898 | 11.964 | 11.802 | 9507 |
| 1730150760 | 11.802 | 0.09 | 0.80 | 11.9 | 11.974 | 11.792 | 9539 |
| 1729888020 | 11.708 | -0.14 | -1.20 | 11.698 | 11.716 | 11.62 | 12033 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
