UK markets close in 7 hours 18 minutes

Fortescue Ltd (FVJ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
13.30+0.03 (+0.21%)
As of 09:17AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202413.2513.3013.2513.3013.30100
27 Jun 202413.4313.5013.2713.2713.27620
26 Jun 202413.3413.5013.3413.3813.38498
25 Jun 202413.3013.4213.3013.4213.42147
24 Jun 202413.1413.3413.1413.1513.155,360
21 Jun 202413.5113.6113.3613.6013.602,798
20 Jun 202413.5013.7013.5013.6813.68280
19 Jun 202413.4413.6213.4013.4013.401,613
18 Jun 202413.4813.5813.3713.5013.5026,585
17 Jun 202414.2714.2914.1014.1514.154,837
14 Jun 202414.2514.3814.2514.3014.30470
13 Jun 202414.3014.4614.3014.4514.452,010
12 Jun 202414.2514.4214.2514.4214.421,053
11 Jun 202414.6014.6014.6014.6014.601,100
10 Jun 202414.7614.9214.7614.9214.921,365
07 Jun 202414.8014.8014.7214.7214.721,000
06 Jun 202414.6614.8014.5414.8014.8071,010
05 Jun 202414.6014.9014.6014.8014.801,814
04 Jun 202414.9714.9714.8614.8614.86810
03 Jun 202415.0715.2115.0715.2015.201,039
31 May 202415.0715.2215.0715.2215.22262
30 May 202415.0815.2815.0015.2815.283,367
29 May 202415.9515.9515.7015.7015.701,213
28 May 202416.1116.3016.0216.3016.308,220
27 May 202416.1016.3016.1016.2016.201,026
24 May 202416.2016.3616.2016.3616.361,360
23 May 202416.5016.5516.2516.4116.415,330
22 May 202416.7516.8716.3016.4316.436,329
21 May 202416.3716.3716.3716.3716.37-
20 May 202416.7316.8616.7316.8616.86800
17 May 202416.5216.7216.5216.7216.721,980
16 May 202416.1616.1616.1616.1616.16225
15 May 202415.9516.0715.9516.0716.07830
14 May 202415.9016.0615.9016.0016.002,445
13 May 202415.9616.1415.9616.1416.1411,600
10 May 202416.1816.2516.0516.2516.252,901
09 May 202416.1016.4516.1016.3016.302,050
08 May 202416.2516.4016.2516.4016.401,300
07 May 202416.3216.5216.3216.5016.50553
06 May 202416.2016.2016.2016.2016.20258
03 May 202415.6615.6815.6615.6815.68550
02 May 202415.6015.8015.6015.8015.802,900
30 Apr 202415.8216.0015.8215.9015.90440
29 Apr 202415.8615.8615.8615.8615.86800
26 Apr 202415.4715.8415.4715.7015.703,439
25 Apr 202415.1515.1715.0315.0315.03676
24 Apr 202415.0415.4415.0415.4415.445,223
23 Apr 202414.8015.0614.8015.0615.061,583
22 Apr 202414.8415.0814.8415.0815.081,983
19 Apr 202414.9014.9014.9014.9014.90800
18 Apr 202415.0515.0915.0515.0915.09216
17 Apr 202414.9915.4714.9915.4515.457,362
16 Apr 202415.1815.4015.1015.1015.108,146
15 Apr 202415.6115.7815.5415.7215.722,025
12 Apr 202415.5915.9015.5915.8515.852,986
11 Apr 202415.6015.7415.6015.7415.74503
10 Apr 202415.6015.6015.6015.6015.60240
09 Apr 202415.3315.5315.3015.5315.532,032
08 Apr 202415.0515.3815.0515.3815.381,223
05 Apr 202414.9815.0014.9815.0015.0045
04 Apr 202415.0415.2014.9515.2015.201,646
03 Apr 202415.3615.3615.1515.1515.152,422
02 Apr 202415.4515.5015.2915.3515.352,652
28 Mar 202415.3915.6015.3915.6015.601,610
27 Mar 202415.2615.2615.0915.1615.162,250
26 Mar 202415.1015.4015.1015.3015.301,250
25 Mar 202415.1515.5015.1515.4015.406,466
22 Mar 202414.9515.0014.9014.9714.973,242
21 Mar 202415.2115.3115.0515.3115.313,637
20 Mar 202415.0415.0414.7614.9214.921,817
19 Mar 202414.6414.8014.6414.7514.75450
18 Mar 202414.2214.4414.1414.3514.352,872
15 Mar 202414.4214.6014.3514.3514.352,829
14 Mar 202414.7814.8314.7814.8314.83270
13 Mar 202414.8915.0214.7315.0215.027,576
12 Mar 202414.8515.0414.8514.9514.952,781
11 Mar 202415.2415.2415.0615.0615.064,230
08 Mar 202415.6015.8015.6015.6515.65776
07 Mar 202415.6315.8015.6315.7215.721,735
06 Mar 202415.3215.5615.3215.5615.561,250
05 Mar 202415.3215.5015.2515.4515.453,235
04 Mar 202415.3015.3615.1515.1515.151,170
01 Mar 202415.7515.9015.7515.9015.90860
29 Feb 202415.6015.7115.5615.7115.711,310
28 Feb 202415.5515.7615.5515.6215.621,317
28 Feb 20241.08 Dividend
27 Feb 202416.7016.7216.7016.7215.641,022
26 Feb 202417.0017.1016.7616.7615.681,937
23 Feb 202416.9817.2216.9817.1016.001,260
22 Feb 202416.7016.9516.7016.8615.772,626
21 Feb 202416.5516.5616.3516.5615.494,245
20 Feb 202417.1717.4316.8517.1016.006,731
19 Feb 202417.5017.6217.3517.6216.4816,324
16 Feb 202417.2717.7017.2517.7016.5612,060
15 Feb 202417.1517.3417.1517.3416.227,542
14 Feb 202416.6216.6516.6216.6215.55930
13 Feb 202417.0617.2016.8516.8515.763,374
12 Feb 202417.0717.3617.0717.3616.243,085
09 Feb 202416.9317.1416.9317.1316.02288
08 Feb 202417.1417.2017.1217.1216.01250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...