Fortescue Metals

FMG
🏛️ germany →
10.51
Last Update: 2025-09-30
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
2021-12-30 12.34 12.44 12.25 12.40 0.0M
2021-12-29 12.42 12.46 12.30 12.43 0.0M
2021-12-28 12.50 12.59 12.36 12.59 0.0M
2021-12-27 12.42 12.50 12.30 12.50 0.0M
2021-12-23 12.28 12.44 12.25 12.39 0.0M
2021-12-22 12.36 12.60 12.31 12.48 0.0M
2021-12-21 12.34 12.55 12.33 12.54 0.0M
2021-12-20 12.20 12.40 12.05 12.20 0.0M
2021-12-17 12.05 12.15 11.70 12.15 0.0M
2021-12-16 11.74 12.00 11.74 11.99 0.0M
2021-12-15 11.74 11.74 11.66 11.74 0.0M
2021-12-14 11.88 11.88 11.52 11.63 0.0M
2021-12-13 11.69 11.89 11.44 11.60 0.0M
2021-12-10 11.57 11.66 11.38 11.58 0.0M
2021-12-09 11.53 11.66 11.40 11.60 0.0M
2021-12-08 11.44 11.50 11.30 11.35 0.0M
2021-12-07 11.04 11.40 10.98 11.38 0.0M
2021-12-06 10.73 10.83 10.67 10.82 0.0M
2021-12-03 10.79 10.87 10.50 10.58 0.0M
2021-12-02 10.81 11.30 10.75 11.30 0.0M
2021-12-01 10.83 10.99 10.74 10.78 0.0M
2021-11-30 11.00 11.00 10.64 10.65 0.0M
2021-11-29 10.50 11.38 10.50 11.38 0.1M
2021-11-26 10.95 10.95 10.67 10.69 0.1M
2021-11-25 11.47 11.79 11.37 11.79 0.0M
2021-11-24 11.15 11.32 11.15 11.32 0.0M
2021-11-23 11.01 11.28 11.01 11.23 0.0M
2021-11-22 10.24 10.38 10.16 10.38 0.0M
2021-11-19 9.96 10.08 9.85 10.04 0.0M
2021-11-18 9.99 10.04 9.79 9.95 0.0M
2021-11-17 10.20 10.28 10.05 10.10 0.1M
2021-11-16 10.34 10.55 10.25 10.26 0.1M
2021-11-15 10.30 10.70 10.20 10.43 0.1M
2021-11-12 9.98 10.24 9.98 10.20 0.0M
2021-11-11 9.76 10.04 9.76 10.00 0.0M
2021-11-10 9.17 9.35 9.13 9.13 0.0M
2021-11-09 9.30 9.47 9.15 9.37 0.0M
2021-11-08 9.23 9.39 9.20 9.28 0.0M
2021-11-05 9.19 9.30 9.06 9.22 0.0M
2021-11-04 9.19 9.24 9.05 9.05 0.0M
2021-11-03 9.31 9.32 9.18 9.32 0.0M
2021-11-02 9.21 9.22 9.05 9.17 0.0M
2021-11-01 9.35 9.45 9.25 9.40 0.0M
2021-10-29 9.13 9.16 9.05 9.16 0.0M
2021-10-28 9.14 9.29 9.14 9.29 0.0M
2021-10-27 9.18 9.30 9.08 9.15 0.1M
2021-10-26 9.35 9.45 9.31 9.45 0.0M
2021-10-25 9.36 9.52 9.31 9.49 0.0M
2021-10-22 9.25 9.35 9.17 9.29 0.0M
2021-10-21 9.38 9.39 9.22 9.31 0.0M
2021-10-20 9.40 9.57 9.31 9.57 0.0M
2021-10-19 9.40 9.48 9.31 9.48 0.0M
2021-10-18 9.45 9.53 9.35 9.43 0.0M
2021-10-15 9.39 9.39 9.29 9.39 0.0M
2021-10-14 9.15 9.45 9.15 9.45 0.0M
2021-10-13 9.04 9.20 8.98 9.05 0.1M
2021-10-12 9.44 9.59 9.42 9.53 0.0M
2021-10-11 9.47 9.90 9.47 9.76 0.0M
2021-10-08 9.06 9.07 8.97 9.07 0.0M
2021-10-07 8.88 9.05 8.82 9.04 0.0M
2021-10-06 8.99 9.00 8.91 9.00 0.0M
2021-10-05 9.00 9.11 8.95 9.11 0.0M
2021-10-04 9.30 9.40 8.96 8.96 0.1M
2021-10-01 9.21 9.41 9.10 9.41 0.0M
2021-09-30 9.34 9.52 9.29 9.40 0.0M
2021-09-29 9.23 9.28 9.15 9.28 0.0M
2021-09-28 9.35 9.44 9.16 9.21 0.0M
2021-09-27 9.89 9.96 9.76 9.93 0.0M
2021-09-24 9.70 9.70 9.50 9.58 0.0M
2021-09-23 9.70 9.91 9.66 9.73 0.0M
2021-09-22 9.59 9.90 9.48 9.54 0.1M
2021-09-21 9.19 9.37 9.03 9.03 0.1M
2021-09-20 9.18 9.30 8.90 9.20 0.1M
2021-09-17 9.55 9.90 9.12 9.57 0.1M
2021-09-16 10.83 10.89 10.40 10.56 0.0M
2021-09-15 11.13 11.40 11.05 11.16 0.0M
2021-09-14 11.25 11.29 11.10 11.10 0.0M
2021-09-13 11.54 11.66 11.50 11.58 0.0M
2021-09-10 11.49 11.60 11.38 11.50 0.0M
2021-09-09 11.17 11.40 11.11 11.35 0.0M
2021-09-08 11.25 11.32 11.20 11.21 0.0M
2021-09-07 11.36 11.38 11.25 11.38 0.0M
2021-09-06 11.70 12.10 11.70 12.05 0.1M
2021-09-03 13.02 13.33 13.02 13.33 0.0M
2021-09-02 13.00 13.10 12.86 13.03 0.0M
2021-09-01 12.76 12.90 12.59 12.83 0.0M
2021-08-31 13.12 13.29 12.88 13.04 0.0M
2021-08-30 13.24 13.85 13.20 13.75 0.0M
2021-08-27 12.39 13.00 12.35 12.75 0.0M
2021-08-26 12.50 12.57 12.32 12.46 0.0M
2021-08-25 12.58 12.76 12.44 12.72 0.0M
2021-08-24 12.26 12.51 12.24 12.34 0.0M
2021-08-23 11.97 12.20 11.93 12.10 0.0M
2021-08-20 12.52 12.85 12.45 12.65 0.0M
2021-08-19 12.65 12.65 12.25 12.40 0.0M
2021-08-18 13.40 13.60 13.10 13.10 0.0M
2021-08-17 13.46 13.51 13.25 13.25 0.0M
2021-08-16 13.78 13.88 13.63 13.77 0.0M
2021-08-13 14.06 14.14 13.88 14.06 0.0M
2021-08-12 14.18 14.25 14.11 14.24 0.0M
2021-08-11 14.18 14.34 14.05 14.34 0.0M
2021-08-10 14.14 14.30 14.00 14.15 0.0M
2021-08-09 14.35 14.60 14.14 14.30 0.0M
2021-08-06 14.52 14.65 14.45 14.56 0.0M
2021-08-05 14.78 14.85 14.55 14.75 0.0M
2021-08-04 15.16 15.17 15.01 15.08 0.0M
2021-08-03 15.04 15.28 14.96 15.08 0.0M
2021-08-02 15.19 15.38 14.80 15.23 0.0M
2021-07-30 15.63 15.85 15.55 15.58 0.0M
2021-07-29 16.42 16.62 16.32 16.62 0.0M
2021-07-28 16.18 16.31 16.05 16.31 0.0M
2021-07-27 16.21 16.29 16.05 16.05 0.0M
2021-07-26 16.00 16.35 15.75 16.35 0.0M
2021-07-23 15.89 15.90 15.72 15.88 0.0M
2021-07-22 15.80 15.93 15.70 15.85 0.0M
2021-07-21 15.80 16.00 15.59 16.00 0.0M
2021-07-20 15.51 15.76 15.51 15.75 0.0M
2021-07-19 16.00 16.00 15.50 15.67 0.0M
2021-07-16 16.30 16.36 15.75 15.90 0.0M
2021-07-15 16.21 16.49 16.10 16.10 0.0M
2021-07-14 16.00 16.12 15.84 16.12 0.0M
2021-07-13 15.80 16.04 15.79 16.04 0.0M
2021-07-12 15.40 15.89 15.35 15.89 0.0M
2021-07-09 14.83 15.38 14.75 15.30 0.0M
2021-07-08 15.02 15.02 14.35 14.70 0.0M
2021-07-07 15.00 15.05 14.95 15.05 0.0M
2021-07-06 15.06 15.07 14.75 14.96 0.0M
2021-07-05 15.15 15.22 14.92 15.22 0.0M
2021-07-02 14.96 15.05 14.76 15.05 0.0M
2021-07-01 15.02 15.12 14.91 15.12 0.0M
2021-06-30 14.98 15.03 14.78 14.82 0.0M
2021-06-29 14.59 14.88 14.59 14.75 0.0M
2021-06-28 14.79 14.88 14.60 14.80 0.0M
2021-06-25 14.65 14.82 14.59 14.76 0.0M
2021-06-24 14.49 14.54 14.30 14.54 0.0M
2021-06-23 14.38 14.48 14.25 14.48 0.0M
2021-06-22 14.05 14.23 13.90 14.17 0.0M
2021-06-21 13.88 14.30 13.75 14.00 0.0M
2021-06-18 14.37 14.51 14.02 14.10 0.0M
2021-06-17 14.45 14.58 14.12 14.13 0.0M
2021-06-16 14.65 14.85 14.45 14.54 0.0M
2021-06-15 14.98 15.04 14.70 14.70 0.0M
2021-06-14 15.10 15.19 14.96 14.96 0.0M
2021-06-11 14.93 15.07 14.91 15.07 0.0M
2021-06-10 14.44 14.67 14.44 14.67 0.0M
2021-06-09 14.50 14.50 14.47 14.50 0.0M
2021-06-08 14.35 14.45 14.21 14.45 0.0M
2021-06-07 14.55 14.70 14.28 14.59 0.0M
2021-06-04 14.62 14.90 14.62 14.82 0.0M
2021-06-03 14.95 15.00 14.60 14.84 0.0M
2021-06-02 14.90 14.94 14.70 14.92 0.0M
2021-06-01 14.58 14.80 14.50 14.75 0.0M
2021-05-31 14.34 14.74 14.33 14.65 0.0M
2021-05-28 14.18 14.56 14.05 14.05 0.0M
2021-05-27 14.15 14.30 14.15 14.30 0.0M
2021-05-26 13.60 13.79 13.49 13.61 0.0M
2021-05-25 13.80 14.00 13.60 13.65 0.0M
2021-05-24 13.72 13.75 13.42 13.75 0.0M
2021-05-21 14.25 14.34 14.07 14.09 0.0M
2021-05-20 14.60 14.73 14.43 14.73 0.0M
2021-05-19 14.70 14.70 14.15 14.48 0.0M
2021-05-18 15.23 15.27 14.78 14.78 0.0M
2021-05-17 14.88 15.16 14.81 14.81 0.0M
2021-05-14 14.69 14.80 14.61 14.80 0.0M
2021-05-13 15.03 15.15 14.86 15.15 0.0M
2021-05-12 15.70 16.00 15.70 15.73 0.0M
2021-05-11 15.65 15.78 15.33 15.78 0.0M
2021-05-10 16.10 16.18 15.75 15.95 0.0M
2021-05-07 14.94 14.94 14.75 14.75 0.0M
2021-05-06 14.75 14.88 14.65 14.88 0.0M
2021-05-05 14.56 14.78 14.56 14.78 0.0M
2021-05-04 14.65 14.65 14.48 14.49 0.0M
2021-05-03 14.55 14.88 14.55 14.87 0.0M
2021-04-30 14.50 14.63 14.50 14.63 0.0M
2021-04-29 14.70 14.75 14.62 14.65 0.0M
2021-04-28 14.70 15.40 14.60 14.77 0.1M
2021-04-27 14.61 14.99 14.61 14.72 0.0M
2021-04-26 14.20 14.98 14.20 14.88 0.0M
2021-04-23 14.00 14.14 13.95 13.95 0.0M
2021-04-22 13.81 13.88 13.60 13.87 0.0M
2021-04-21 13.77 14.26 13.77 14.26 0.0M
2021-04-20 13.95 14.14 13.83 13.83 0.0M
2021-04-19 13.90 13.97 13.68 13.68 0.0M
2021-04-16 13.56 13.56 13.50 13.50 0.0M
2021-04-15 13.64 13.81 13.59 13.69 0.0M
2021-04-14 13.13 13.20 13.01 13.20 0.0M
2021-04-13 13.20 13.25 13.01 13.01 0.0M
2021-04-12 13.31 13.50 13.10 13.50 0.0M
2021-04-09 13.43 13.85 13.43 13.56 0.0M
2021-04-08 13.69 13.73 13.41 13.73 0.0M
2021-04-07 13.25 13.38 13.16 13.35 0.0M
2021-04-06 13.48 13.48 13.05 13.45 0.0M
2021-04-01 13.16 13.36 13.06 13.07 0.0M
2021-03-31 13.24 13.37 13.05 13.21 0.0M
2021-03-30 13.46 13.46 13.12 13.29 0.0M
2021-03-29 13.45 13.89 13.45 13.89 0.0M
2021-03-26 13.19 13.37 12.98 13.28 0.0M
2021-03-25 12.63 12.73 12.49 12.73 0.0M
2021-03-24 12.70 13.00 12.48 12.85 0.0M
2021-03-23 12.48 12.67 12.44 12.67 0.0M
2021-03-22 12.55 12.68 11.70 12.48 0.0M
2021-03-19 13.12 13.40 13.12 13.31 0.0M
2021-03-18 13.45 13.45 13.16 13.39 0.0M
2021-03-17 13.16 13.53 13.16 13.50 0.0M
2021-03-16 13.75 13.80 13.43 13.43 0.0M
2021-03-15 13.56 13.58 13.02 13.35 0.0M
2021-03-12 13.80 14.08 13.80 13.95 0.0M
2021-03-11 13.66 14.00 13.62 14.00 0.0M
2021-03-10 13.85 13.85 13.18 13.19 0.0M
2021-03-09 14.30 14.72 14.30 14.35 0.0M
2021-03-08 14.61 14.61 14.25 14.30 0.0M
2021-03-05 14.37 14.43 14.25 14.41 0.0M
2021-03-04 14.49 14.75 14.37 14.60 0.0M
2021-03-03 14.70 15.00 14.70 15.00 0.0M
2021-03-02 14.40 14.60 14.05 14.60 0.0M
2021-03-01 14.70 15.23 14.45 15.22 0.0M
2021-02-26 16.00 16.00 15.81 15.85 0.0M
2021-02-25 16.66 16.96 16.17 16.17 0.0M
2021-02-24 16.18 16.35 16.17 16.30 0.0M
2021-02-23 16.26 16.62 15.44 16.13 0.0M
2021-02-22 16.26 16.26 15.67 15.93 0.0M
2021-02-19 15.61 16.06 15.61 16.06 0.0M
2021-02-18 15.63 16.50 15.63 16.06 0.0M
2021-02-17 15.55 15.90 15.30 15.70 0.0M
2021-02-16 15.42 15.81 15.03 15.45 0.0M
2021-02-15 15.50 16.14 15.50 16.05 0.0M
2021-02-12 15.42 15.44 15.07 15.44 0.0M
2021-02-11 15.20 15.39 15.00 15.37 0.0M
2021-02-10 15.20 15.47 15.01 15.01 0.0M
2021-02-09 15.20 15.39 15.20 15.20 0.0M
2021-02-08 15.35 15.49 14.84 15.49 0.0M
2021-02-05 14.96 15.10 14.61 15.07 0.0M
2021-02-04 14.82 15.01 14.66 14.66 0.0M
2021-02-03 14.35 14.58 14.24 14.31 0.0M
2021-02-02 14.20 14.90 14.20 14.45 0.0M
2021-02-01 13.92 14.20 13.92 14.20 0.0M
2021-01-29 14.13 14.34 13.68 13.92 0.0M
2021-01-28 14.50 15.00 13.01 14.95 0.0M
2021-01-27 15.45 15.45 14.88 14.88 0.0M
2021-01-26 16.16 16.38 16.02 16.05 0.0M
2021-01-25 16.02 16.28 16.02 16.18 0.0M
2021-01-22 15.50 15.58 15.40 15.55 0.0M
2021-01-21 16.17 16.17 15.71 15.89 0.0M
2021-01-20 16.00 16.18 16.00 16.18 0.0M
2021-01-19 16.02 16.02 15.92 15.92 0.0M
2021-01-18 15.61 15.98 15.59 15.97 0.0M
2021-01-15 16.31 16.31 15.85 15.85 0.0M
2021-01-14 16.02 16.05 15.70 16.05 0.0M
2021-01-13 15.91 16.30 15.66 16.30 0.0M
2021-01-12 16.20 16.39 16.02 16.02 0.0M
2021-01-11 16.04 16.36 15.74 16.28 0.0M
2021-01-08 16.17 16.70 16.00 16.10 0.0M
2021-01-07 16.62 16.65 16.30 16.62 0.0M
2021-01-06 15.95 16.65 15.65 16.60 0.0M
2021-01-05 15.74 16.32 15.59 16.05 0.0M
2021-01-04 15.41 15.55 15.00 15.49 0.0M