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
2023-12-29 19.68 19.68 19.44 19.44 0.0M
2023-12-28 19.68 19.68 19.68 19.68 0.0M
2023-12-27 19.90 19.90 19.18 19.60 0.0M
2023-12-26 19.20 19.45 18.35 19.45 0.0M
2023-12-22 19.07 19.07 19.07 19.07 0.1M
2023-12-21 18.30 18.85 18.30 18.80 0.0M
2023-12-20 18.58 18.85 18.58 18.85 0.0M
2023-12-19 18.80 19.00 18.47 19.00 0.0M
2023-12-18 18.16 18.64 18.16 18.55 0.0M
2023-12-15 18.52 18.52 18.45 18.45 0.0M
2023-12-14 18.00 18.50 17.76 18.50 0.0M
2023-12-13 17.41 17.68 17.25 17.68 0.0M
2023-12-12 17.04 17.25 17.04 17.25 0.0M
2023-12-11 16.77 16.77 16.77 16.77 0.0M
2023-12-08 17.00 17.00 16.67 16.80 0.0M
2023-12-07 16.50 16.50 16.50 16.50 0.0M
2023-12-06 16.50 16.50 16.21 16.21 0.0M
2023-12-04 17.00 17.00 16.67 16.67 0.0M
2023-12-01 16.70 17.00 16.40 17.00 0.0M
2023-11-30 16.37 16.37 16.37 16.37 0.0M
2023-11-28 16.53 16.65 16.45 16.55 0.0M
2023-11-27 16.70 16.70 16.70 16.70 0.0M
2023-11-24 16.70 16.70 16.70 16.70 0.0M
2023-11-22 16.50 16.54 16.50 16.50 0.0M
2023-11-20 16.50 16.71 16.43 16.71 0.0M
2023-11-17 16.50 16.50 16.50 16.50 0.0M
2023-11-15 16.30 16.35 16.24 16.35 0.0M
2023-11-14 15.80 16.00 15.80 16.00 0.0M
2023-11-10 15.00 15.05 15.00 15.05 0.0M
2023-11-09 15.00 15.46 15.00 15.00 0.0M
2023-11-08 14.68 14.71 14.68 14.71 0.0M
2023-11-07 14.76 14.85 14.57 14.85 0.0M
2023-11-06 14.59 15.05 14.59 15.00 0.0M
2023-11-02 15.05 15.20 14.84 15.20 0.0M
2023-11-01 14.31 14.60 14.31 14.60 0.0M
2023-10-31 14.10 14.10 14.04 14.10 0.0M
2023-10-30 14.21 14.21 14.20 14.20 0.0M
2023-10-27 13.77 13.77 13.77 13.77 0.0M
2023-10-26 14.05 14.05 13.94 13.94 0.0M
2023-10-24 13.55 13.63 13.55 13.63 0.0M
2023-10-23 12.70 13.15 12.70 13.15 0.0M
2023-10-20 13.65 13.65 13.36 13.36 0.0M
2023-10-19 13.78 13.78 13.78 13.78 0.0M
2023-10-18 13.78 13.78 13.78 13.78 0.0M
2023-10-17 13.82 13.96 13.82 13.96 0.0M
2023-10-13 13.51 13.61 13.18 13.60 0.0M
2023-10-12 13.24 13.24 13.24 13.24 0.0M
2023-10-09 13.40 13.40 12.79 13.30 0.0M
2023-10-05 12.94 12.94 12.94 12.94 0.0M
2023-10-04 13.07 13.07 12.93 12.93 0.0M
2023-10-03 12.54 12.92 12.54 12.92 0.0M
2023-09-29 13.95 13.95 13.46 13.46 0.0M
2023-09-28 13.40 13.40 13.36 13.40 0.0M
2023-09-27 12.70 13.09 12.70 13.09 0.0M
2023-09-22 13.25 13.25 13.25 13.25 0.0M
2023-09-21 13.05 13.35 13.05 13.35 0.0M
2023-09-19 13.46 13.67 13.13 13.67 0.0M
2023-09-18 13.66 13.66 13.66 13.66 0.0M
2023-09-15 13.25 13.70 13.25 13.70 0.0M
2023-09-14 12.85 13.62 12.85 13.62 0.0M
2023-09-12 12.38 12.75 12.38 12.42 0.0M
2023-09-08 12.54 12.54 11.97 12.25 0.0M
2023-09-07 12.70 12.70 12.70 12.70 0.0M
2023-09-06 12.54 12.70 12.54 12.70 0.0M
2023-09-05 12.85 12.85 12.41 12.41 0.0M
2023-09-01 13.63 13.63 13.63 13.63 0.0M
2023-08-31 13.84 13.84 13.66 13.75 0.0M
2023-08-30 13.75 13.84 13.75 13.84 0.0M
2023-08-29 13.25 13.25 12.89 12.89 0.0M
2023-08-28 13.09 13.09 13.05 13.05 0.0M
2023-08-25 13.35 13.40 13.35 13.40 0.0M
2023-08-24 13.33 13.50 13.33 13.35 0.0M
2023-08-23 13.34 13.70 13.34 13.70 0.0M
2023-08-22 13.13 13.13 13.13 13.13 0.0M
2023-08-21 13.00 13.00 13.00 13.00 0.0M
2023-08-18 13.00 13.00 13.00 13.00 0.0M
2023-08-16 13.10 13.10 13.00 13.04 0.0M
2023-08-15 13.70 13.70 13.70 13.70 0.0M
2023-08-14 13.70 13.70 13.70 13.70 0.0M
2023-08-11 13.72 13.91 13.72 13.91 0.0M
2023-08-10 14.00 14.00 14.00 14.00 0.0M
2023-08-09 13.57 13.95 13.57 13.78 0.0M
2023-08-04 14.00 14.00 14.00 14.00 0.0M
2023-08-03 13.75 14.00 13.74 14.00 0.0M
2023-08-02 14.25 14.25 14.25 14.25 0.0M
2023-08-01 14.37 14.37 14.37 14.37 0.0M
2023-07-28 14.72 14.72 14.48 14.66 0.0M
2023-07-27 16.03 16.03 15.40 15.50 0.0M
2023-07-26 15.45 16.15 15.45 16.03 0.0M
2023-07-25 15.50 16.15 15.41 16.15 0.0M
2023-07-24 15.00 15.25 15.00 15.25 0.0M
2023-07-18 15.45 15.45 15.35 15.35 0.0M
2023-07-17 14.77 14.77 14.77 14.77 0.0M
2023-07-14 15.51 15.70 15.51 15.54 0.0M
2023-07-13 15.30 15.37 15.30 15.37 0.0M
2023-07-12 15.32 15.32 15.25 15.25 0.0M
2023-07-11 14.39 14.39 14.39 14.39 0.0M
2023-07-10 14.37 14.37 14.37 14.37 0.0M
2023-07-07 14.13 14.59 14.13 14.59 0.0M
2023-07-06 14.55 14.55 14.55 14.55 0.0M
2023-07-03 14.68 14.90 14.68 14.90 0.0M
2023-06-30 14.90 14.90 14.75 14.76 0.0M
2023-06-28 14.26 14.60 14.26 14.60 0.0M
2023-06-27 14.70 14.70 14.52 14.52 0.0M
2023-06-26 14.23 14.23 14.23 14.23 0.0M
2023-06-23 14.40 14.40 14.40 14.40 0.0M
2023-06-21 15.00 15.00 14.83 15.00 0.0M
2023-06-20 15.30 15.30 15.30 15.30 0.0M
2023-06-16 15.50 15.66 15.48 15.55 0.0M
2023-06-15 15.08 15.50 15.06 15.50 0.0M
2023-06-14 14.90 14.99 14.77 14.95 0.0M
2023-06-13 14.08 14.08 14.08 14.08 0.0M
2023-06-12 14.03 14.08 14.03 14.08 0.0M
2023-06-09 14.00 14.01 13.83 13.83 0.0M
2023-06-07 12.96 13.76 12.96 13.76 0.0M
2023-06-06 13.74 13.74 13.74 13.74 0.0M
2023-06-05 13.30 13.30 13.30 13.30 0.0M
2023-06-02 13.08 13.08 13.08 13.08 0.0M
2023-06-01 12.85 12.85 12.85 12.85 0.0M
2023-05-31 12.27 12.57 12.27 12.57 0.0M
2023-05-30 12.88 12.88 12.80 12.80 0.0M
2023-05-26 12.94 12.95 12.94 12.95 0.0M
2023-05-25 12.45 12.45 12.45 12.45 0.0M
2023-05-24 13.21 13.21 12.70 12.84 0.0M
2023-05-22 13.55 13.85 13.44 13.66 0.0M
2023-05-19 13.60 13.60 13.60 13.60 0.0M
2023-05-18 13.42 13.68 13.42 13.68 0.0M
2023-05-17 13.55 13.60 13.55 13.60 0.0M
2023-05-16 13.35 13.35 13.35 13.35 0.0M
2023-05-11 13.50 13.52 13.25 13.52 0.0M
2023-05-10 14.00 14.08 13.84 13.95 0.0M
2023-05-08 14.05 14.05 13.85 13.96 0.0M
2023-05-05 13.75 13.82 13.61 13.82 0.0M
2023-05-04 13.40 13.40 13.40 13.40 0.0M
2023-05-03 13.51 13.51 13.37 13.37 0.0M
2023-05-02 13.79 13.79 13.79 13.79 0.1M
2023-05-01 14.00 14.00 13.80 13.80 0.0M
2023-04-28 13.80 13.80 13.80 13.80 0.0M
2023-04-27 13.76 13.80 13.76 13.80 0.0M
2023-04-25 13.85 13.85 13.63 13.80 0.0M
2023-04-24 13.91 13.99 13.91 13.99 0.0M
2023-04-21 14.18 14.60 14.18 14.55 0.0M
2023-04-20 15.06 15.08 14.84 14.90 0.0M
2023-04-18 15.40 15.40 15.01 15.32 0.0M
2023-04-17 14.93 15.13 14.93 15.13 0.0M
2023-04-14 15.09 15.09 15.09 15.09 0.0M
2023-04-12 14.85 15.18 14.77 15.18 0.0M
2023-04-11 14.54 15.01 14.54 15.01 0.0M
2023-04-06 14.38 14.38 14.32 14.32 0.0M
2023-04-05 14.48 14.48 14.45 14.45 0.0M
2023-04-04 14.63 14.63 14.63 14.63 0.0M
2023-04-03 14.66 14.93 14.66 14.90 0.0M
2023-03-31 15.00 15.29 14.83 14.90 0.0M
2023-03-30 14.35 14.63 14.31 14.63 0.0M
2023-03-29 14.18 14.30 14.18 14.30 0.0M
2023-03-27 13.52 13.52 13.52 13.52 0.1M
2023-03-24 13.50 13.50 13.40 13.47 0.0M
2023-03-23 13.54 13.67 13.50 13.50 0.0M
2023-03-22 14.20 14.20 14.15 14.15 0.0M
2023-03-21 13.97 14.10 13.97 14.10 0.0M
2023-03-20 14.00 14.18 13.96 14.18 0.0M
2023-03-17 14.19 14.29 14.19 14.29 0.0M
2023-03-16 13.93 13.93 13.93 13.93 0.0M
2023-03-15 14.00 14.00 13.84 13.84 0.0M
2023-03-14 14.35 14.57 14.35 14.57 0.0M
2023-03-13 14.25 14.35 14.25 14.35 0.0M
2023-03-10 14.48 14.48 14.15 14.15 0.0M
2023-03-08 14.52 14.55 14.52 14.55 0.0M
2023-03-06 15.10 15.10 14.80 14.90 0.1M
2023-03-03 15.45 15.45 15.40 15.40 0.0M
2023-03-02 15.41 15.50 15.41 15.50 0.0M
2023-03-01 15.03 15.03 15.03 15.03 0.0M
2023-02-28 14.51 14.51 14.51 14.51 0.0M
2023-02-27 13.94 14.18 13.94 14.16 0.0M
2023-02-24 15.10 15.10 14.79 14.90 0.0M
2023-02-23 15.41 15.45 15.41 15.45 0.0M
2023-02-22 15.50 15.58 15.35 15.58 0.0M
2023-02-21 15.95 15.95 15.73 15.82 0.0M
2023-02-17 15.30 15.30 15.25 15.25 0.0M
2023-02-16 15.43 15.70 15.43 15.70 0.0M
2023-02-14 15.41 15.50 15.41 15.50 0.0M
2023-02-13 15.62 15.62 15.27 15.27 0.0M
2023-02-10 15.40 15.40 15.10 15.10 0.0M
2023-02-09 15.53 15.53 15.53 15.53 0.0M
2023-02-08 15.45 15.56 15.45 15.55 0.0M
2023-02-07 15.04 15.30 15.04 15.30 0.0M
2023-02-06 15.00 15.24 14.96 14.96 0.0M
2023-02-03 15.47 15.47 15.14 15.14 0.0M
2023-02-02 15.80 15.92 15.55 15.63 0.0M
2023-02-01 15.85 15.85 15.63 15.68 0.0M
2023-01-31 15.74 15.78 15.51 15.51 0.0M
2023-01-30 15.83 15.83 15.57 15.70 0.0M
2023-01-27 15.81 15.99 15.81 15.99 0.0M
2023-01-26 16.00 16.10 16.00 16.10 0.0M
2023-01-25 15.70 15.90 15.70 15.85 0.0M
2023-01-24 15.67 15.70 15.67 15.70 0.0M
2023-01-23 15.60 15.60 15.60 15.60 0.0M
2023-01-20 15.75 15.75 15.75 15.75 0.0M
2023-01-18 15.60 15.62 15.44 15.48 0.0M
2023-01-17 15.28 15.28 15.24 15.24 0.0M
2023-01-13 16.10 16.10 15.80 15.80 0.0M
2023-01-12 15.78 16.00 15.78 15.90 0.0M
2023-01-11 15.11 15.46 15.11 15.42 0.0M
2023-01-10 14.68 15.00 14.68 15.00 0.0M
2023-01-09 15.46 15.46 15.22 15.22 0.0M
2023-01-06 14.90 15.00 14.90 15.00 0.0M
2023-01-05 14.39 14.39 14.27 14.38 0.0M
2023-01-04 14.70 14.70 14.14 14.43 0.0M
2023-01-03 13.60 13.86 13.60 13.86 0.0M