Fortescue Metals

FMG
🏛️ germany →
10.40
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
2022-12-30 13.15 13.28 13.15 13.27 0.0M
2022-12-29 13.17 13.28 12.90 13.28 0.0M
2022-12-28 13.17 13.30 13.05 13.19 0.0M
2022-12-27 13.00 13.17 12.91 13.06 0.0M
2022-12-23 13.04 13.08 12.72 13.05 0.0M
2022-12-22 13.20 13.20 12.90 12.99 0.0M
2022-12-21 12.76 13.13 12.76 13.13 0.0M
2022-12-20 12.49 12.70 12.40 12.70 0.0M
2022-12-19 12.68 12.92 12.60 12.70 0.0M
2022-12-16 12.63 12.69 12.49 12.55 0.0M
2022-12-15 13.03 13.09 12.72 12.90 0.0M
2022-12-14 13.13 13.19 12.88 13.17 0.0M
2022-12-13 13.00 13.35 12.70 12.95 0.0M
2022-12-12 13.70 13.70 13.32 13.45 0.0M
2022-12-09 13.62 13.80 13.52 13.80 0.0M
2022-12-08 13.38 13.45 13.20 13.45 0.0M
2022-12-07 13.40 13.60 13.36 13.37 0.1M
2022-12-06 13.36 13.36 13.10 13.14 0.0M
2022-12-05 13.40 13.47 13.21 13.25 0.0M
2022-12-02 12.93 12.93 12.64 12.64 0.0M
2022-12-01 12.87 13.10 12.85 13.00 0.0M
2022-11-30 12.67 12.83 12.56 12.83 0.0M
2022-11-29 12.50 12.75 12.50 12.73 0.0M
2022-11-28 12.32 12.42 12.20 12.42 0.0M
2022-11-25 12.40 12.40 12.26 12.29 0.0M
2022-11-24 12.45 12.70 12.39 12.58 0.0M
2022-11-23 12.32 12.45 12.24 12.45 0.0M
2022-11-22 12.41 12.49 12.22 12.45 0.0M
2022-11-21 12.47 12.47 12.24 12.47 0.0M
2022-11-18 12.71 12.85 12.71 12.84 0.0M
2022-11-17 12.65 12.65 12.25 12.46 0.0M
2022-11-16 12.80 12.95 12.65 12.65 0.0M
2022-11-15 12.66 12.70 12.31 12.65 0.0M
2022-11-14 12.50 12.77 12.30 12.63 0.0M
2022-11-11 11.50 11.69 11.40 11.66 0.0M
2022-11-10 10.77 11.15 10.72 11.15 0.0M
2022-11-09 11.11 11.11 10.94 10.94 0.0M
2022-11-08 10.80 11.00 10.80 11.00 0.0M
2022-11-07 10.82 10.89 10.70 10.86 0.0M
2022-11-04 10.13 10.87 10.13 10.78 0.0M
2022-11-03 9.95 10.00 9.80 9.93 0.0M
2022-11-02 10.24 10.35 9.85 9.95 0.0M
2022-11-01 10.05 10.25 9.91 10.13 0.0M
2022-10-31 9.55 9.60 9.50 9.56 0.0M
2022-10-28 9.65 9.87 9.50 9.65 0.1M
2022-10-27 10.45 10.50 10.35 10.35 0.0M
2022-10-26 10.50 10.59 10.48 10.50 0.0M
2022-10-25 10.52 10.60 10.50 10.60 0.0M
2022-10-24 10.88 10.88 10.68 10.82 0.0M
2022-10-21 10.58 10.85 10.57 10.85 0.0M
2022-10-20 10.70 10.86 10.60 10.74 0.0M
2022-10-19 11.00 11.11 10.94 11.00 0.0M
2022-10-18 11.02 11.10 10.80 10.90 0.0M
2022-10-17 10.88 11.30 10.74 11.10 0.0M
2022-10-14 11.11 11.14 10.75 10.75 0.0M
2022-10-13 11.09 11.17 10.75 11.17 0.0M
2022-10-12 11.00 11.04 10.82 10.95 0.0M
2022-10-11 11.25 11.35 11.17 11.25 0.0M
2022-10-10 11.47 11.58 11.38 11.50 0.0M
2022-10-07 11.40 11.55 11.13 11.13 0.0M
2022-10-06 11.73 11.73 11.40 11.45 0.0M
2022-10-05 11.53 11.75 11.38 11.75 0.0M
2022-10-04 11.44 11.59 11.35 11.47 0.0M
2022-10-03 11.20 11.49 11.17 11.48 0.0M
2022-09-30 11.18 11.34 10.96 11.11 0.0M
2022-09-29 11.26 11.44 10.90 11.24 0.0M
2022-09-28 11.10 11.30 10.83 11.17 0.0M
2022-09-27 11.34 11.42 11.25 11.25 0.0M
2022-09-26 10.88 10.90 10.80 10.80 0.0M
2022-09-23 11.30 11.38 10.82 11.09 0.0M
2022-09-22 11.16 11.25 11.07 11.25 0.0M
2022-09-21 11.20 11.38 11.13 11.22 0.0M
2022-09-20 11.70 11.74 11.45 11.45 0.0M
2022-09-19 11.80 11.86 11.57 11.72 0.0M
2022-09-16 11.94 11.94 11.64 11.80 0.0M
2022-09-15 12.22 12.23 11.90 11.90 0.0M
2022-09-14 12.08 12.13 11.92 12.12 0.0M
2022-09-13 12.44 12.48 12.00 12.10 0.0M
2022-09-12 12.55 12.58 12.30 12.57 0.0M
2022-09-09 12.13 12.30 12.00 12.30 0.0M
2022-09-08 11.26 11.35 11.15 11.35 0.0M
2022-09-07 10.95 11.05 10.80 11.05 0.0M
2022-09-06 11.31 11.33 11.16 11.16 0.0M
2022-09-05 11.28 11.53 11.28 11.50 0.0M
2022-09-02 11.75 12.15 11.70 12.05 0.1M
2022-09-01 12.28 12.30 11.90 12.03 0.0M
2022-08-31 12.80 12.90 12.40 12.47 0.0M
2022-08-30 13.17 13.50 12.80 12.90 0.1M
2022-08-29 13.23 13.30 13.00 13.30 0.0M
2022-08-26 13.77 13.92 13.70 13.78 0.0M
2022-08-25 13.40 13.59 13.30 13.52 0.0M
2022-08-24 13.43 13.65 13.24 13.65 0.0M
2022-08-23 13.26 13.50 13.15 13.40 0.0M
2022-08-22 13.27 13.37 13.00 13.37 0.0M
2022-08-19 13.00 13.30 13.00 13.21 0.0M
2022-08-18 13.05 13.20 12.95 13.00 0.0M
2022-08-17 13.41 13.41 12.95 13.11 0.0M
2022-08-16 13.20 13.63 13.20 13.38 0.0M
2022-08-15 13.16 13.20 13.05 13.20 0.0M
2022-08-12 13.15 13.19 12.96 13.18 0.0M
2022-08-11 13.16 13.16 12.90 13.15 0.0M
2022-08-10 13.00 13.12 12.84 13.12 0.0M
2022-08-09 12.99 13.01 12.83 13.01 0.0M
2022-08-08 12.95 13.10 12.79 13.07 0.0M
2022-08-05 12.43 12.55 12.21 12.40 0.0M
2022-08-04 12.20 12.25 12.06 12.10 0.0M
2022-08-03 12.31 12.40 12.20 12.40 0.0M
2022-08-02 12.18 12.35 11.97 12.22 0.0M
2022-08-01 12.55 12.60 12.40 12.41 0.0M
2022-07-29 12.68 12.72 12.40 12.65 0.0M
2022-07-28 12.67 13.00 12.67 12.85 0.0M
2022-07-27 12.55 12.62 12.35 12.62 0.0M
2022-07-26 12.66 12.82 12.61 12.70 0.0M
2022-07-25 12.45 12.70 12.40 12.66 0.0M
2022-07-22 12.15 12.60 12.02 12.27 0.0M
2022-07-21 12.00 12.10 11.80 12.00 0.0M
2022-07-20 12.10 12.35 12.01 12.12 0.0M
2022-07-19 11.50 11.66 11.40 11.66 0.0M
2022-07-18 11.33 11.50 11.27 11.47 0.0M
2022-07-15 11.10 11.20 10.99 11.20 0.0M
2022-07-14 11.65 11.81 11.25 11.33 0.0M
2022-07-13 11.45 11.53 11.25 11.53 0.0M
2022-07-12 11.38 11.44 11.24 11.39 0.0M
2022-07-11 11.47 11.48 11.20 11.40 0.0M
2022-07-08 11.73 11.84 11.64 11.78 0.0M
2022-07-07 11.56 11.90 11.32 11.90 0.0M
2022-07-06 11.00 11.08 10.88 11.07 0.0M
2022-07-05 11.45 11.48 11.04 11.25 0.0M
2022-07-04 11.21 11.30 11.12 11.18 0.0M
2022-07-01 11.24 11.29 10.85 11.06 0.1M
2022-06-30 11.75 11.81 11.33 11.61 0.0M
2022-06-29 12.24 12.24 11.96 12.05 0.0M
2022-06-28 12.10 12.41 12.02 12.16 0.0M
2022-06-27 11.80 12.08 11.78 11.98 0.0M
2022-06-24 11.23 11.70 11.23 11.55 0.0M
2022-06-23 11.35 11.40 11.20 11.20 0.0M
2022-06-22 11.77 11.77 11.40 11.41 0.0M
2022-06-21 11.69 12.00 11.67 11.90 0.1M
2022-06-20 11.35 11.65 11.16 11.56 0.0M
2022-06-17 12.59 12.70 12.10 12.20 0.1M
2022-06-16 13.20 13.20 12.70 12.72 0.0M
2022-06-15 13.15 13.70 13.15 13.70 0.0M
2022-06-14 13.21 13.21 12.80 12.93 0.0M
2022-06-13 14.28 14.29 13.35 13.50 0.1M
2022-06-10 14.41 14.56 14.00 14.24 0.0M
2022-06-09 14.49 14.59 14.40 14.44 0.0M
2022-06-08 14.46 14.63 14.40 14.53 0.0M
2022-06-07 14.30 14.65 14.20 14.45 0.0M
2022-06-06 14.37 14.60 14.30 14.45 0.0M
2022-06-03 14.40 14.55 14.14 14.36 0.0M
2022-06-02 13.82 14.20 13.70 14.11 0.0M
2022-06-01 13.88 14.00 13.75 13.95 0.0M
2022-05-31 13.44 13.70 13.44 13.62 0.0M
2022-05-30 13.25 13.35 13.20 13.26 0.0M
2022-05-27 13.13 13.40 13.10 13.35 0.0M
2022-05-26 13.26 13.40 13.20 13.30 0.0M
2022-05-25 13.86 14.00 13.71 13.80 0.0M
2022-05-24 13.81 14.00 13.60 13.90 0.0M
2022-05-23 13.99 14.10 13.83 14.10 0.0M
2022-05-20 13.39 13.55 13.28 13.39 0.0M
2022-05-19 12.95 13.05 12.90 13.05 0.0M
2022-05-18 13.20 13.25 12.90 12.90 0.0M
2022-05-17 13.02 13.20 12.90 13.13 0.0M
2022-05-16 12.70 12.95 12.64 12.85 0.1M
2022-05-13 12.70 13.13 12.70 13.02 0.0M
2022-05-12 12.57 12.72 12.34 12.65 0.0M
2022-05-11 12.88 13.15 12.85 13.08 0.0M
2022-05-10 12.60 13.00 12.55 12.88 0.0M
2022-05-09 13.17 13.20 12.60 12.65 0.1M
2022-05-06 14.08 14.10 13.68 13.70 0.0M
2022-05-05 14.27 14.27 13.70 13.70 0.0M
2022-05-04 13.60 13.80 13.55 13.80 0.0M
2022-05-03 14.00 14.00 13.85 13.94 0.0M
2022-05-02 14.55 14.55 14.33 14.33 0.0M
2022-04-29 14.75 14.75 14.30 14.30 0.0M
2022-04-28 14.55 14.80 14.40 14.41 0.0M
2022-04-27 13.41 13.80 13.41 13.80 0.0M
2022-04-26 13.40 13.40 13.10 13.15 0.0M
2022-04-25 13.70 13.87 13.19 13.45 0.0M
2022-04-22 14.47 14.47 13.65 13.65 0.0M
2022-04-21 14.80 14.82 14.15 14.30 0.0M
2022-04-20 14.90 14.97 14.60 14.61 0.0M
2022-04-19 14.85 15.01 14.70 14.80 0.0M
2022-04-14 14.85 14.92 14.70 14.75 0.0M
2022-04-13 14.61 14.90 14.59 14.90 0.0M
2022-04-12 14.58 14.63 14.24 14.44 0.0M
2022-04-11 14.67 14.67 14.20 14.40 0.0M
2022-04-08 15.00 15.15 14.90 15.15 0.0M
2022-04-07 14.90 15.08 14.80 15.08 0.0M
2022-04-06 15.05 15.09 14.85 14.90 0.1M
2022-04-05 15.00 15.15 14.80 15.00 0.1M
2022-04-04 15.00 15.30 14.68 15.00 0.1M
2022-04-01 13.95 14.48 13.95 14.40 0.1M
2022-03-31 13.89 14.24 13.84 14.05 0.1M
2022-03-30 13.45 13.89 13.32 13.80 0.1M
2022-03-29 13.16 13.43 13.15 13.40 0.1M
2022-03-28 13.44 13.44 13.15 13.15 0.0M
2022-03-25 13.10 13.60 13.00 13.30 0.1M
2022-03-24 12.90 13.08 12.75 13.08 0.1M
2022-03-23 12.94 12.95 12.76 12.95 0.0M
2022-03-22 12.86 13.02 12.68 12.85 0.1M
2022-03-21 12.64 13.09 12.45 12.98 0.1M
2022-03-18 12.42 12.50 12.35 12.38 0.0M
2022-03-17 12.09 12.14 11.97 12.11 0.0M
2022-03-16 11.40 11.80 11.40 11.79 0.0M
2022-03-15 11.30 11.65 11.15 11.21 0.1M
2022-03-14 12.20 12.30 11.51 11.60 0.1M
2022-03-11 12.12 12.50 12.05 12.29 0.0M
2022-03-10 12.19 12.20 12.01 12.20 0.0M
2022-03-09 12.51 12.78 12.20 12.50 0.0M
2022-03-08 12.68 12.68 12.40 12.40 0.0M
2022-03-07 13.40 13.40 13.00 13.06 0.0M
2022-03-04 12.80 12.85 12.61 12.70 0.0M
2022-03-03 12.70 13.04 12.64 12.64 0.0M
2022-03-02 11.91 12.44 11.91 12.40 0.0M
2022-03-01 11.65 11.73 11.44 11.44 0.0M
2022-02-28 11.80 11.96 11.55 11.83 0.1M
2022-02-25 12.08 12.42 11.98 12.40 0.1M
2022-02-24 11.80 12.10 11.20 11.85 0.1M
2022-02-23 12.46 12.56 12.35 12.35 0.0M
2022-02-22 12.12 12.60 12.12 12.50 0.0M
2022-02-21 12.53 12.53 12.15 12.15 0.0M
2022-02-18 12.69 12.76 12.50 12.59 0.0M
2022-02-17 13.20 13.20 12.76 12.86 0.1M
2022-02-16 13.50 13.50 13.30 13.45 0.0M
2022-02-15 13.64 13.82 13.50 13.70 0.0M
2022-02-14 14.30 14.30 13.82 14.05 0.1M
2022-02-11 14.20 14.50 14.10 14.20 0.0M
2022-02-10 13.90 14.20 13.82 13.90 0.1M
2022-02-09 13.50 13.57 13.40 13.49 0.0M
2022-02-08 13.75 13.98 13.75 13.89 0.0M
2022-02-07 13.40 13.56 13.26 13.55 0.1M
2022-02-04 13.14 13.38 13.04 13.20 0.0M
2022-02-03 13.22 13.30 13.04 13.04 0.0M
2022-02-02 13.00 13.08 12.90 13.07 0.0M
2022-02-01 12.32 12.65 12.32 12.65 0.0M
2022-01-31 12.66 12.72 12.35 12.57 0.0M
2022-01-28 12.40 12.47 11.84 12.10 0.1M
2022-01-27 12.38 12.59 12.35 12.56 0.0M
2022-01-26 12.41 12.81 12.22 12.49 0.1M
2022-01-25 12.31 12.56 12.21 12.32 0.0M
2022-01-24 13.08 13.24 12.05 12.75 0.1M
2022-01-21 13.39 13.40 13.02 13.22 0.0M
2022-01-20 13.50 13.77 13.50 13.55 0.0M
2022-01-19 13.10 13.24 12.93 13.24 0.0M
2022-01-18 13.30 13.40 13.00 13.12 0.1M
2022-01-17 13.28 13.70 13.20 13.66 0.1M
2022-01-14 13.66 13.68 13.40 13.64 0.0M
2022-01-13 13.51 13.80 13.51 13.60 0.1M
2022-01-12 13.34 13.50 13.21 13.50 0.0M
2022-01-11 13.44 13.49 13.21 13.42 0.0M
2022-01-10 13.00 13.40 13.00 13.00 0.1M
2022-01-07 12.95 13.00 12.85 12.99 0.0M
2022-01-06 12.62 12.90 12.46 12.90 0.0M
2022-01-05 12.90 13.08 12.81 12.81 0.0M
2022-01-04 12.76 12.97 12.76 12.80 0.0M
2022-01-03 12.53 12.70 12.40 12.50 0.0M