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
2024-12-30 11.18 11.18 11.01 11.06 0.0M
2024-12-27 11.11 11.14 10.94 10.94 0.0M
2024-12-23 10.91 11.30 10.85 11.01 0.0M
2024-12-20 10.80 11.10 10.80 11.03 0.0M
2024-12-19 10.75 10.93 10.50 10.85 0.0M
2024-12-18 11.22 11.29 11.20 11.20 0.0M
2024-12-17 11.26 11.44 11.20 11.44 0.0M
2024-12-16 11.40 11.44 11.25 11.40 0.0M
2024-12-13 11.90 11.96 11.80 11.96 0.0M
2024-12-12 12.25 12.40 12.20 12.25 0.0M
2024-12-11 12.27 12.27 12.08 12.20 0.0M
2024-12-10 12.16 12.47 12.16 12.26 0.0M
2024-12-09 11.75 11.85 11.60 11.85 0.0M
2024-12-06 12.00 12.04 11.80 11.84 0.0M
2024-12-05 12.00 12.15 12.00 12.01 0.0M
2024-12-04 12.02 12.08 12.00 12.02 0.0M
2024-12-03 11.90 12.08 11.90 12.08 0.0M
2024-12-02 11.86 11.86 11.62 11.77 0.0M
2024-11-29 11.75 11.75 11.61 11.74 0.0M
2024-11-28 11.55 11.65 11.55 11.65 0.0M
2024-11-27 11.44 11.58 11.41 11.58 0.0M
2024-11-26 11.50 11.50 11.35 11.41 0.0M
2024-11-25 11.40 11.71 11.40 11.71 0.0M
2024-11-22 11.30 11.45 11.30 11.34 0.0M
2024-11-21 10.95 11.38 10.91 11.38 0.0M
2024-11-20 11.05 11.07 10.97 10.97 0.0M
2024-11-19 10.91 11.30 10.90 11.10 0.1M
2024-11-18 11.00 11.03 10.90 11.03 0.0M
2024-11-15 11.00 11.00 10.83 10.90 0.0M
2024-11-14 11.10 11.15 11.02 11.09 0.0M
2024-11-13 11.19 11.30 11.06 11.10 0.0M
2024-11-12 11.10 11.24 11.00 11.17 0.0M
2024-11-11 11.20 11.25 11.00 11.10 0.1M
2024-11-08 12.14 12.14 11.56 11.69 0.0M
2024-11-07 11.90 12.17 11.84 12.16 0.0M
2024-11-06 11.48 11.72 11.48 11.62 0.0M
2024-11-05 11.68 11.68 11.46 11.56 0.0M
2024-11-04 11.78 11.78 11.60 11.68 0.0M
2024-11-01 11.70 11.90 11.70 11.85 0.0M
2024-10-31 11.72 11.72 11.46 11.50 0.0M
2024-10-30 11.70 11.75 11.60 11.70 0.0M
2024-10-29 11.90 11.96 11.80 11.96 0.0M
2024-10-28 11.90 11.97 11.79 11.80 0.0M
2024-10-25 11.70 11.72 11.62 11.71 0.0M
2024-10-24 11.99 12.00 11.85 11.85 0.0M
2024-10-23 12.15 12.25 12.10 12.25 0.0M
2024-10-22 12.10 12.18 12.10 12.11 0.0M
2024-10-21 12.30 12.32 12.10 12.10 0.0M
2024-10-18 12.17 12.20 12.07 12.15 0.0M
2024-10-17 12.21 12.38 12.20 12.27 0.0M
2024-10-16 12.50 12.67 12.42 12.43 0.0M
2024-10-15 12.51 12.66 12.39 12.39 0.0M
2024-10-14 12.46 12.46 12.02 12.30 0.0M
2024-10-11 12.13 12.20 11.85 12.10 0.0M
2024-10-10 12.38 12.40 12.10 12.23 0.0M
2024-10-09 11.67 11.69 11.52 11.60 0.0M
2024-10-08 12.00 12.00 11.69 11.86 0.0M
2024-10-07 12.70 12.97 12.38 12.40 0.0M
2024-10-04 12.35 12.36 12.11 12.27 0.0M
2024-10-03 12.50 12.55 12.28 12.41 0.0M
2024-10-02 12.64 12.70 12.32 12.69 0.0M
2024-10-01 12.50 12.53 12.30 12.51 0.0M
2024-09-30 12.80 13.38 12.51 12.83 0.0M
2024-09-27 12.23 12.57 12.23 12.54 0.0M
2024-09-26 11.78 12.21 11.78 12.20 0.0M
2024-09-25 11.60 11.77 11.52 11.59 0.0M
2024-09-24 11.02 11.22 11.02 11.16 0.0M
2024-09-23 10.71 10.89 10.68 10.89 0.0M
2024-09-20 10.68 10.80 10.64 10.64 0.0M
2024-09-19 10.73 10.90 10.71 10.80 0.0M
2024-09-18 10.62 10.69 10.51 10.68 0.0M
2024-09-17 10.52 10.70 10.52 10.70 0.0M
2024-09-16 10.50 10.52 10.43 10.43 0.0M
2024-09-13 10.55 10.75 10.49 10.75 0.0M
2024-09-12 10.18 10.23 10.09 10.16 0.0M
2024-09-11 9.82 9.93 9.80 9.85 0.0M
2024-09-10 9.69 9.74 9.59 9.69 0.0M
2024-09-09 9.80 9.92 9.78 9.89 0.0M
2024-09-06 9.82 9.89 9.69 9.70 0.0M
2024-09-05 9.83 10.15 9.79 9.90 0.1M
2024-09-04 10.00 10.18 9.90 10.05 0.1M
2024-09-03 10.93 11.00 10.55 10.84 0.1M
2024-09-02 11.23 11.50 11.20 11.35 0.0M
2024-08-30 11.38 11.40 11.15 11.25 0.0M
2024-08-29 11.44 11.50 11.35 11.42 0.0M
2024-08-28 11.29 11.37 11.10 11.33 0.0M
2024-08-27 11.37 11.44 11.29 11.37 0.1M
2024-08-26 11.05 11.19 11.05 11.07 0.0M
2024-08-23 10.95 11.09 10.88 11.05 0.0M
2024-08-22 11.03 11.16 10.96 11.10 0.0M
2024-08-21 10.94 11.11 10.85 10.96 0.0M
2024-08-20 10.49 10.60 10.42 10.51 0.0M
2024-08-19 10.37 10.53 10.28 10.45 0.0M
2024-08-16 10.50 10.69 10.45 10.60 0.1M
2024-08-15 10.15 10.40 10.10 10.30 0.1M
2024-08-14 10.50 10.70 10.40 10.54 0.1M
2024-08-13 11.04 11.06 11.00 11.06 0.0M
2024-08-12 11.09 11.20 11.05 11.19 0.0M
2024-08-09 11.13 11.30 11.10 11.30 0.0M
2024-08-08 10.95 11.16 10.95 11.10 0.0M
2024-08-07 11.15 11.34 11.00 11.22 0.0M
2024-08-06 11.11 11.39 11.02 11.25 0.0M
2024-08-05 11.00 11.11 10.65 11.01 0.0M
2024-08-02 11.22 11.44 11.07 11.10 0.0M
2024-08-01 11.50 11.60 11.15 11.20 0.0M
2024-07-31 11.28 11.65 11.28 11.64 0.1M
2024-07-30 11.18 11.25 11.00 11.25 0.1M
2024-07-29 12.40 12.41 11.44 11.58 0.2M
2024-07-26 12.35 12.54 12.30 12.44 0.0M
2024-07-25 12.25 12.45 12.12 12.33 0.0M
2024-07-24 13.02 13.04 12.61 12.97 0.1M
2024-07-23 12.98 13.15 12.70 13.15 0.0M
2024-07-22 13.13 13.30 13.13 13.30 0.0M
2024-07-19 13.37 13.51 13.15 13.30 0.0M
2024-07-18 13.66 13.81 13.37 13.37 0.0M
2024-07-17 13.91 13.91 13.55 13.81 0.0M
2024-07-16 13.89 14.06 13.88 13.88 0.0M
2024-07-15 14.10 14.14 13.90 13.90 0.0M
2024-07-12 13.80 13.85 13.70 13.78 0.0M
2024-07-11 13.63 13.76 13.60 13.70 0.0M
2024-07-10 13.51 13.53 13.37 13.53 0.0M
2024-07-09 13.65 13.66 13.52 13.55 0.0M
2024-07-08 13.70 13.72 13.50 13.71 0.0M
2024-07-05 13.95 14.04 13.80 13.95 0.0M
2024-07-04 14.32 14.65 14.19 14.40 0.1M
2024-07-03 13.72 14.20 13.58 13.95 0.0M
2024-07-02 13.46 13.50 13.32 13.50 0.0M
2024-07-01 13.32 13.74 13.30 13.52 0.0M
2024-06-28 13.25 13.42 13.20 13.38 0.0M
2024-06-27 13.39 13.62 13.39 13.60 0.0M
2024-06-26 13.55 13.55 13.36 13.48 0.0M
2024-06-25 13.45 13.45 13.31 13.33 0.0M
2024-06-24 13.28 13.40 13.00 13.28 0.0M
2024-06-21 13.54 13.62 13.46 13.59 0.0M
2024-06-20 13.72 13.74 13.53 13.55 0.0M
2024-06-19 13.60 13.60 13.45 13.46 0.0M
2024-06-18 13.59 13.59 13.00 13.56 0.1M
2024-06-17 14.30 14.30 14.03 14.18 0.0M
2024-06-14 14.40 14.48 14.33 14.48 0.0M
2024-06-13 14.47 14.47 14.35 14.40 0.0M
2024-06-12 14.42 14.47 14.33 14.46 0.0M
2024-06-11 14.65 14.65 14.45 14.45 0.1M
2024-06-10 14.84 14.99 14.76 14.90 0.0M
2024-06-07 15.00 15.00 14.64 14.75 0.0M
2024-06-06 14.85 14.88 14.63 14.88 0.1M
2024-06-05 14.60 14.97 14.60 14.97 0.0M
2024-06-04 15.00 15.00 14.62 14.70 0.1M
2024-06-03 15.10 15.30 15.00 15.00 0.0M
2024-05-31 15.22 15.25 15.07 15.20 0.0M
2024-05-30 15.22 15.30 15.00 15.30 0.0M
2024-05-29 16.00 16.00 15.66 15.66 0.0M
2024-05-28 16.31 16.32 16.10 16.32 0.0M
2024-05-27 16.38 16.39 16.20 16.30 0.0M
2024-05-24 16.36 16.36 16.25 16.30 0.0M
2024-05-23 16.58 16.65 16.30 16.30 0.0M
2024-05-22 16.75 16.75 16.23 16.45 0.0M
2024-05-21 16.61 16.75 16.45 16.75 0.0M
2024-05-20 16.65 16.85 16.65 16.83 0.0M
2024-05-17 16.40 16.80 16.40 16.78 0.0M
2024-05-16 16.08 16.37 16.06 16.37 0.0M
2024-05-15 16.05 16.06 15.85 16.06 0.0M
2024-05-14 15.93 16.14 15.85 16.14 0.0M
2024-05-13 15.97 16.04 15.87 15.95 0.0M
2024-05-10 16.23 16.23 16.02 16.22 0.0M
2024-05-09 16.32 16.32 16.05 16.30 0.0M
2024-05-08 16.16 16.36 16.16 16.30 0.0M
2024-05-07 16.47 16.63 16.33 16.50 0.0M
2024-05-06 16.00 16.26 15.99 16.26 0.0M
2024-05-03 15.85 16.00 15.75 15.95 0.0M
2024-05-02 15.71 15.94 15.70 15.73 0.0M
2024-04-30 15.91 16.10 15.79 15.79 0.0M
2024-04-29 15.81 16.06 15.72 16.06 0.0M
2024-04-26 15.46 15.82 15.46 15.65 0.0M
2024-04-25 15.16 15.30 14.82 15.20 0.0M
2024-04-24 15.24 15.50 15.03 15.33 0.0M
2024-04-23 14.90 14.99 14.80 14.99 0.0M
2024-04-22 14.85 15.14 14.85 15.02 0.0M
2024-04-19 14.95 15.06 14.85 15.06 0.0M
2024-04-18 15.20 15.23 15.10 15.19 0.0M
2024-04-17 14.98 15.60 14.98 15.30 0.0M
2024-04-16 15.31 15.31 14.99 15.01 0.0M
2024-04-15 15.75 15.85 15.50 15.50 0.0M
2024-04-12 15.65 16.05 15.60 15.72 0.0M
2024-04-11 15.60 15.78 15.50 15.60 0.0M
2024-04-10 15.80 15.86 15.51 15.78 0.0M
2024-04-09 15.53 15.58 15.32 15.46 0.0M
2024-04-08 15.11 15.50 15.04 15.50 0.0M
2024-04-05 15.10 15.17 14.96 15.01 0.0M
2024-04-04 15.20 15.28 14.95 15.10 0.0M
2024-04-03 15.36 15.36 15.05 15.10 0.0M
2024-04-02 15.60 15.70 15.42 15.50 0.0M
2024-03-28 15.60 15.60 15.36 15.50 0.0M
2024-03-27 15.10 15.30 15.10 15.27 0.0M
2024-03-26 15.25 15.29 15.01 15.11 0.0M
2024-03-25 15.30 15.58 15.25 15.50 0.0M
2024-03-22 15.21 15.21 14.67 14.92 0.0M
2024-03-21 15.15 15.39 15.02 15.39 0.0M
2024-03-20 14.78 15.00 14.71 14.97 0.0M
2024-03-19 14.79 14.88 14.62 14.79 0.0M
2024-03-18 14.30 14.39 14.15 14.31 0.0M
2024-03-15 14.53 14.60 14.26 14.41 0.0M
2024-03-14 14.66 14.88 14.61 14.63 0.0M
2024-03-13 14.90 15.09 14.70 15.09 0.0M
2024-03-12 15.05 15.08 14.85 14.90 0.0M
2024-03-11 15.20 15.25 15.06 15.20 0.0M
2024-03-08 15.80 15.90 15.60 15.69 0.0M
2024-03-07 15.80 15.90 15.64 15.88 0.0M
2024-03-06 15.55 15.64 15.26 15.60 0.0M
2024-03-05 15.26 15.59 15.25 15.55 0.0M
2024-03-04 15.44 15.44 15.02 15.25 0.0M
2024-03-01 15.76 15.95 15.72 15.94 0.0M
2024-02-29 15.60 15.71 15.50 15.65 0.0M
2024-02-28 15.54 15.80 15.54 15.60 0.0M
2024-02-27 16.72 16.98 16.59 16.88 0.0M
2024-02-26 17.07 17.08 16.73 16.73 0.0M
2024-02-23 17.22 17.40 17.01 17.17 0.0M
2024-02-22 16.90 17.10 16.71 17.10 0.0M
2024-02-21 16.60 16.60 16.43 16.44 0.0M
2024-02-20 17.23 17.48 16.82 16.83 0.1M
2024-02-19 17.55 17.75 17.40 17.65 0.1M
2024-02-16 17.28 17.75 17.21 17.58 0.0M
2024-02-15 17.00 17.53 17.00 17.40 0.0M
2024-02-14 16.63 16.90 16.63 16.89 0.0M
2024-02-13 17.03 17.23 16.80 16.80 0.0M
2024-02-12 17.09 17.37 17.07 17.37 0.0M
2024-02-09 17.01 17.19 17.01 17.07 0.0M
2024-02-08 17.30 17.30 17.10 17.12 0.0M
2024-02-07 17.10 17.20 17.07 17.07 0.0M
2024-02-06 17.01 17.13 16.85 17.13 0.0M
2024-02-05 17.60 17.60 17.21 17.40 0.0M
2024-02-02 18.12 18.12 17.71 17.81 0.0M
2024-02-01 17.85 17.94 17.67 17.78 0.0M
2024-01-31 18.00 18.18 17.93 17.97 0.0M
2024-01-30 18.06 18.13 17.86 17.90 0.0M
2024-01-29 17.67 17.80 17.56 17.78 0.0M
2024-01-26 17.50 17.50 17.34 17.34 0.0M
2024-01-25 17.38 17.60 17.37 17.50 0.0M
2024-01-24 17.01 17.36 17.01 17.35 0.0M
2024-01-23 16.90 17.14 16.86 17.04 0.0M
2024-01-22 16.88 16.91 16.73 16.90 0.0M
2024-01-19 16.58 16.75 16.51 16.70 0.0M
2024-01-18 16.17 16.40 16.17 16.40 0.0M
2024-01-17 16.16 16.25 16.05 16.05 0.0M
2024-01-16 16.35 16.37 16.11 16.16 0.0M
2024-01-15 16.71 16.76 16.59 16.73 0.0M
2024-01-12 16.57 16.73 16.49 16.73 0.0M
2024-01-11 16.70 16.70 15.96 16.41 0.0M
2024-01-10 16.94 16.94 16.73 16.80 0.0M
2024-01-09 17.02 17.26 16.93 16.93 0.0M
2024-01-08 17.10 17.10 16.74 17.08 0.0M
2024-01-05 17.34 17.39 17.01 17.39 0.1M
2024-01-04 17.82 17.98 17.74 17.74 0.0M
2024-01-03 17.74 17.80 17.53 17.80 0.0M
2024-01-02 18.03 18.21 17.92 17.92 0.1M