Fortescue Metals

FMG
🏛️ usa →
12.55
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.90 13.95 13.89 13.95 0.0M
2021-12-30 14.17 14.17 13.90 13.94 0.0M
2021-12-29 14.05 14.05 14.02 14.05 0.0M
2021-12-28 14.00 14.09 13.99 14.09 0.0M
2021-12-27 14.00 14.10 13.97 14.05 0.0M
2021-12-23 13.90 14.18 13.90 13.97 0.0M
2021-12-22 13.54 14.16 13.54 14.08 0.0M
2021-12-21 14.48 14.48 14.00 14.19 0.0M
2021-12-20 14.00 14.00 13.71 13.83 0.0M
2021-12-17 13.50 13.64 13.50 13.58 0.0M
2021-12-16 13.19 13.55 13.19 13.31 0.0M
2021-12-15 13.11 13.13 13.11 13.13 0.0M
2021-12-14 12.81 13.46 12.81 13.35 0.0M
2021-12-13 13.21 13.30 13.05 13.10 0.0M
2021-12-10 13.03 13.20 12.94 13.20 0.0M
2021-12-09 12.90 13.02 12.85 13.02 0.0M
2021-12-08 12.45 12.61 12.45 12.61 0.0M
2021-12-07 12.45 12.61 12.29 12.45 0.0M
2021-12-06 12.04 12.20 12.04 12.20 0.0M
2021-12-03 12.38 12.38 11.81 11.88 0.0M
2021-12-02 12.24 12.43 12.15 12.40 0.0M
2021-12-01 12.30 12.35 12.26 12.26 0.0M
2021-11-30 12.25 12.40 11.93 12.01 0.0M
2021-11-29 12.37 12.73 12.37 12.73 0.1M
2021-11-26 12.50 12.50 11.96 12.37 0.0M
2021-11-24 12.20 12.84 12.20 12.47 0.0M
2021-11-23 12.84 12.84 12.20 12.60 0.1M
2021-11-22 11.46 11.60 11.46 11.53 0.0M
2021-11-19 11.13 11.13 11.13 11.13 0.0M
2021-11-18 11.15 11.20 11.09 11.09 0.0M
2021-11-17 11.51 11.51 11.34 11.40 0.0M
2021-11-16 11.55 11.70 11.55 11.61 0.0M
2021-11-15 11.63 11.88 11.59 11.68 0.0M
2021-11-12 11.30 11.60 11.30 11.55 0.0M
2021-11-11 11.01 11.58 11.01 11.58 0.0M
2021-11-10 10.60 10.70 10.60 10.60 0.0M
2021-11-09 10.68 10.85 10.68 10.71 0.0M
2021-11-08 11.09 11.09 10.54 10.68 0.0M
2021-11-05 10.82 10.82 10.52 10.58 0.0M
2021-11-04 10.70 10.85 10.45 10.45 0.0M
2021-11-03 10.85 10.85 10.70 10.70 0.0M
2021-11-02 10.77 10.77 10.55 10.59 0.0M
2021-11-01 11.09 11.09 10.80 10.85 0.0M
2021-10-29 10.55 10.58 10.50 10.58 0.0M
2021-10-28 10.74 10.80 10.60 10.80 0.1M
2021-10-27 10.77 10.77 10.50 10.50 0.0M
2021-10-26 10.90 10.90 10.83 10.84 0.0M
2021-10-25 10.79 11.05 10.79 10.90 0.0M
2021-10-22 10.74 10.93 10.71 10.75 0.0M
2021-10-21 11.17 11.17 10.74 10.74 0.0M
2021-10-20 10.74 11.05 10.74 11.05 0.0M
2021-10-19 11.00 11.02 10.99 11.02 0.1M
2021-10-18 11.17 11.17 10.86 10.92 0.1M
2021-10-15 10.91 10.91 10.91 10.91 0.0M
2021-10-14 10.78 10.92 10.75 10.92 0.0M
2021-10-13 10.60 10.60 10.35 10.35 0.0M
2021-10-12 11.21 11.21 11.21 11.21 0.0M
2021-10-11 10.99 11.35 10.99 11.25 0.0M
2021-10-08 10.25 10.25 10.25 10.25 0.0M
2021-10-07 10.35 10.42 10.31 10.42 0.0M
2021-10-06 10.54 10.54 10.35 10.35 0.0M
2021-10-05 10.36 10.43 10.36 10.43 0.0M
2021-10-04 10.76 10.76 10.35 10.36 0.0M
2021-10-01 10.89 10.89 10.45 10.73 0.1M
2021-09-30 10.58 10.79 10.58 10.60 0.0M
2021-09-29 11.00 11.01 10.64 10.64 0.0M
2021-09-28 11.01 11.01 10.61 10.80 0.0M
2021-09-27 11.65 11.70 11.65 11.70 0.0M
2021-09-24 11.39 11.39 11.02 11.19 0.0M
2021-09-23 11.44 11.63 11.30 11.63 0.0M
2021-09-22 10.86 11.29 10.86 11.19 0.0M
2021-09-21 10.70 10.89 10.63 10.63 0.0M
2021-09-20 10.82 10.82 10.54 10.65 0.0M
2021-09-17 11.46 11.50 10.85 10.92 0.0M
2021-09-16 12.96 12.96 12.32 12.33 0.0M
2021-09-15 13.10 13.15 13.10 13.15 0.0M
2021-09-14 13.36 13.36 13.16 13.16 0.0M
2021-09-13 13.59 13.59 13.43 13.47 0.0M
2021-09-10 13.55 13.55 13.55 13.55 0.0M
2021-09-09 13.56 13.56 13.32 13.39 0.0M
2021-09-08 13.55 13.62 13.20 13.36 0.0M
2021-09-07 13.99 14.50 13.28 13.31 0.0M
2021-09-03 15.51 15.99 15.51 15.91 0.0M
2021-09-02 15.00 15.55 15.00 15.45 0.0M
2021-09-01 14.95 15.34 14.85 14.85 0.1M
2021-08-31 15.58 15.78 15.01 15.01 0.0M
2021-08-30 15.48 16.04 15.40 15.88 0.0M
2021-08-27 14.73 14.77 14.73 14.77 0.0M
2021-08-26 14.60 14.67 14.56 14.65 0.0M
2021-08-25 14.50 14.50 14.50 14.50 0.0M
2021-08-24 14.25 14.47 14.25 14.45 0.0M
2021-08-23 14.25 14.25 14.15 14.19 0.0M
2021-08-20 14.24 14.68 14.20 14.66 0.0M
2021-08-19 15.00 15.00 14.28 14.28 0.0M
2021-08-18 15.50 15.56 15.49 15.49 0.0M
2021-08-17 16.00 16.00 15.80 15.80 0.0M
2021-08-16 16.25 16.25 16.00 16.00 0.0M
2021-08-13 16.61 16.61 16.39 16.45 0.0M
2021-08-12 17.09 17.09 16.46 16.52 0.0M
2021-08-11 16.96 16.96 16.96 16.96 0.0M
2021-08-10 16.68 17.02 16.68 16.99 0.0M
2021-08-09 17.21 17.21 16.68 16.78 0.0M
2021-08-06 17.54 17.54 17.04 17.23 0.0M
2021-08-05 17.31 17.40 17.12 17.40 0.0M
2021-08-04 18.07 18.07 17.59 17.59 0.0M
2021-08-03 17.17 17.95 17.17 17.52 0.0M
2021-08-02 18.25 18.25 18.10 18.10 0.0M
2021-07-30 18.50 18.50 17.95 18.21 0.0M
2021-07-29 19.30 19.55 19.30 19.55 0.0M
2021-07-27 19.10 19.13 18.83 18.83 0.0M
2021-07-23 19.11 19.11 18.43 18.56 0.0M
2021-07-22 18.42 18.50 18.42 18.50 0.0M
2021-07-21 18.61 18.86 18.61 18.86 0.0M
2021-07-20 18.40 18.68 18.40 18.68 0.0M
2021-07-19 18.15 18.27 18.15 18.27 0.0M
2021-07-16 19.30 19.30 18.85 18.85 0.0M
2021-07-15 19.07 19.22 19.00 19.00 0.0M
2021-07-14 18.90 18.90 18.87 18.87 0.0M
2021-07-13 18.80 18.89 18.56 18.89 0.0M
2021-07-12 17.90 18.61 17.90 18.61 0.0M
2021-07-09 17.50 17.90 17.50 17.90 0.0M
2021-07-06 17.95 17.95 17.41 17.41 0.0M
2021-07-02 17.76 17.98 17.76 17.98 0.1M
2021-07-01 17.50 17.93 17.50 17.93 0.0M
2021-06-30 17.49 17.57 17.37 17.37 0.0M
2021-06-29 17.60 17.62 17.60 17.62 0.0M
2021-06-28 17.60 17.60 17.60 17.60 0.0M
2021-06-25 17.40 17.45 17.28 17.30 0.0M
2021-06-23 17.32 17.32 16.87 17.17 0.0M
2021-06-22 16.79 16.79 16.79 16.79 0.0M
2021-06-21 16.86 16.86 16.85 16.85 0.0M
2021-06-18 16.75 16.87 16.70 16.70 0.0M
2021-06-17 17.77 17.77 16.87 16.87 0.0M
2021-06-16 17.84 17.84 17.63 17.63 0.0M
2021-06-15 18.26 18.26 18.00 18.00 0.0M
2021-06-14 18.01 18.01 18.01 18.01 0.0M
2021-06-11 17.74 18.00 17.74 18.00 0.0M
2021-06-08 17.65 17.65 17.56 17.56 0.0M
2021-06-07 18.00 18.00 17.45 17.50 0.0M
2021-06-04 17.55 18.06 17.55 17.84 0.0M
2021-06-03 18.00 18.00 17.97 17.97 0.0M
2021-06-02 18.00 18.00 18.00 18.00 0.0M
2021-06-01 17.12 18.00 17.12 17.70 0.0M
2021-05-28 17.25 17.25 17.25 17.25 0.0M
2021-05-27 16.71 17.50 16.71 17.39 0.0M
2021-05-26 16.48 16.65 16.42 16.43 0.0M
2021-05-25 16.56 16.82 16.56 16.62 0.0M
2021-05-24 16.60 17.00 16.48 16.66 0.0M
2021-05-21 17.35 17.35 17.01 17.16 0.0M
2021-05-20 17.78 17.93 17.78 17.79 0.0M
2021-05-19 17.70 17.83 17.27 17.27 0.0M
2021-05-18 17.70 18.20 17.70 18.05 0.0M
2021-05-17 17.97 18.37 17.80 18.01 0.0M
2021-05-14 18.33 18.33 17.70 17.89 0.0M
2021-05-12 19.10 19.10 18.90 18.90 0.0M
2021-05-11 19.20 19.30 18.63 18.94 0.0M
2021-05-10 19.00 19.49 18.96 19.38 0.0M
2021-05-07 18.00 18.09 17.90 18.07 0.0M
2021-05-06 18.00 18.00 17.70 17.70 0.0M
2021-05-05 17.79 17.79 17.79 17.79 0.0M
2021-05-04 17.73 17.73 17.73 17.73 0.0M
2021-05-03 17.44 17.72 17.44 17.60 0.0M
2021-04-30 17.43 17.44 17.41 17.44 0.0M
2021-04-29 17.62 17.62 17.42 17.43 0.0M
2021-04-28 17.90 17.90 17.55 17.64 0.3M
2021-04-27 18.40 18.40 17.64 17.93 0.0M
2021-04-26 17.15 17.85 17.15 17.85 0.0M
2021-04-23 16.90 16.97 16.77 16.95 0.0M
2021-04-22 16.91 16.91 16.44 16.44 0.0M
2021-04-21 16.79 17.04 16.61 17.04 0.0M
2021-04-20 16.86 16.86 16.45 16.45 0.0M
2021-04-19 16.96 16.96 16.18 16.59 0.0M
2021-04-16 15.76 16.11 15.76 16.11 0.0M
2021-04-14 15.73 15.80 15.62 15.62 0.0M
2021-04-13 15.98 15.98 15.57 15.57 0.0M
2021-04-12 16.16 16.16 15.45 15.45 0.0M
2021-04-09 15.94 15.94 15.82 15.82 0.0M
2021-04-07 15.62 15.70 15.62 15.70 0.0M
2021-04-06 15.69 15.69 15.61 15.64 0.0M
2021-04-05 15.62 15.71 15.50 15.71 0.0M
2021-04-01 15.02 15.59 15.02 15.59 0.0M
2021-03-31 15.50 15.50 15.11 15.29 0.0M
2021-03-30 15.76 15.76 15.76 15.76 0.0M
2021-03-29 15.48 15.89 15.48 15.77 0.0M
2021-03-26 15.02 15.56 15.02 15.51 0.0M
2021-03-25 14.64 14.64 14.61 14.61 0.0M
2021-03-24 14.85 14.86 14.65 14.65 0.0M
2021-03-23 14.81 14.97 14.81 14.85 0.0M
2021-03-22 15.15 15.15 14.77 14.77 0.0M
2021-03-19 15.04 15.60 15.04 15.27 0.0M
2021-03-18 15.72 15.75 15.69 15.75 0.0M
2021-03-17 15.75 15.96 15.74 15.78 0.0M
2021-03-16 15.60 16.00 15.60 16.00 0.0M
2021-03-15 15.29 16.24 15.29 15.88 0.0M
2021-03-12 16.41 16.47 16.41 16.47 0.0M
2021-03-11 16.31 16.41 16.31 16.36 0.0M
2021-03-10 16.26 16.26 15.59 15.82 0.0M
2021-03-09 17.20 17.21 16.82 17.11 0.0M
2021-03-08 17.20 17.20 17.15 17.17 0.0M
2021-03-05 16.89 17.25 16.85 17.10 0.0M
2021-03-04 17.51 17.51 16.88 17.25 0.0M
2021-03-03 17.22 18.00 17.22 17.90 0.0M
2021-03-02 17.37 17.37 17.00 17.13 0.0M
2021-03-01 18.01 18.01 17.89 17.97 0.0M
2021-02-26 19.34 19.44 18.36 19.04 0.1M
2021-02-25 20.01 20.12 19.75 19.75 0.1M
2021-02-24 19.67 19.80 19.46 19.51 0.0M
2021-02-23 20.00 20.00 19.08 19.40 0.0M
2021-02-22 18.88 19.97 18.88 19.55 0.0M
2021-02-19 19.20 19.20 18.80 18.80 0.0M
2021-02-18 19.30 19.31 19.13 19.31 0.0M
2021-02-17 18.85 18.91 18.83 18.91 0.0M
2021-02-16 18.50 18.65 17.81 18.65 0.0M
2021-02-12 18.99 18.99 18.10 18.50 0.0M
2021-02-11 18.60 18.60 18.25 18.50 0.0M
2021-02-10 18.54 18.54 18.26 18.40 0.0M
2021-02-09 18.25 18.25 18.25 18.25 0.0M
2021-02-08 18.00 18.37 18.00 18.08 0.0M
2021-02-05 17.80 18.03 17.80 17.90 0.0M
2021-02-04 17.80 18.11 17.24 17.52 0.0M
2021-02-03 17.01 17.14 16.96 17.14 0.0M
2021-02-02 16.93 17.55 16.93 17.42 0.0M
2021-02-01 17.10 17.14 16.56 16.85 0.0M
2021-01-29 17.01 17.01 16.45 16.80 0.0M
2021-01-28 17.85 17.85 17.50 17.81 0.0M
2021-01-27 18.77 18.77 17.94 17.94 0.0M
2021-01-26 19.46 19.58 19.45 19.58 0.0M
2021-01-25 19.30 19.51 19.30 19.50 0.0M
2021-01-22 19.00 19.05 18.81 18.83 0.0M
2021-01-21 19.30 19.30 19.19 19.19 0.0M
2021-01-20 19.51 19.54 19.17 19.36 0.0M
2021-01-19 19.42 19.42 19.15 19.23 0.0M
2021-01-15 19.40 19.40 19.15 19.15 0.0M
2021-01-14 19.24 19.46 19.24 19.46 0.0M
2021-01-13 19.51 19.53 19.17 19.25 0.0M
2021-01-12 18.78 19.92 18.78 19.56 0.1M
2021-01-11 19.67 19.67 19.08 19.35 0.0M
2021-01-08 19.49 19.87 19.43 19.57 0.0M
2021-01-07 20.26 20.26 20.09 20.20 0.0M
2021-01-06 19.83 20.40 19.83 20.26 0.0M
2021-01-05 19.37 19.68 19.37 19.68 0.0M
2021-01-04 18.71 19.74 18.71 18.79 0.0M