UK markets close in 2 hours 26 minutes

Fortescue Metals Group Ltd (FVJ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
16.60-0.25 (-1.50%)
As of 02:43PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202416.4516.6016.3016.6016.60-
20 May 202416.6516.8516.6516.8516.85400
17 May 202416.4516.4516.3816.3816.382,000
16 May 202416.1316.1316.1316.1316.13-
15 May 202415.8516.0315.8515.8915.89548
14 May 202415.6416.3215.6416.3216.32125
13 May 202415.8716.0415.8716.0416.0470
10 May 202416.0316.1016.0316.1016.10-
09 May 202416.0216.0216.0216.0216.02-
08 May 202416.2216.2216.2216.2216.22-
07 May 202416.3216.5016.3216.5016.50505
06 May 202415.9416.0815.9416.0816.08100
03 May 202415.5815.8715.5415.8715.87-
02 May 202415.4515.4815.4515.4815.484
30 Apr 202416.0116.0915.7016.0316.034,185
29 Apr 202415.5315.9115.5315.9115.9120
26 Apr 202415.4615.7215.4615.5815.582,951
25 Apr 202415.0515.1915.0415.0415.046,375
24 Apr 202415.0315.3915.0315.3915.392,100
23 Apr 202414.8514.8514.7214.7514.75-
22 Apr 202414.8515.1514.7715.1515.153,933
19 Apr 202414.5814.6614.5814.6614.66-
18 Apr 202414.9515.2014.9415.2015.2025
17 Apr 202414.9915.3814.9915.3815.381,950
16 Apr 202415.1215.1214.9714.9714.97-
15 Apr 202415.7515.8815.5515.8815.8866
12 Apr 202415.5815.9515.5815.9215.92771
11 Apr 202415.7715.7715.6015.6015.605
10 Apr 202415.6016.0415.5216.0416.043,993
09 Apr 202415.5015.5515.3315.5515.551,470
08 Apr 202415.0815.3915.0415.3915.3912,190
05 Apr 202414.9615.1014.9615.1015.107
04 Apr 202415.0115.3115.0115.0215.02100
03 Apr 202415.1615.6115.1615.6115.61411
02 Apr 202415.5015.5015.4315.4315.4389
28 Mar 202415.4115.4115.3615.3715.37180
27 Mar 202415.1015.2615.1015.2615.261,775
26 Mar 202415.1315.1315.1315.1315.13475
25 Mar 202415.1615.4915.1615.4915.49930
22 Mar 202415.0315.0314.9414.9414.94600
21 Mar 202415.1415.1415.0915.0915.09-
20 Mar 202414.7414.9014.7414.9014.9070
19 Mar 202414.6114.8014.4814.4914.4941
18 Mar 202414.1514.4814.1514.2514.251,915
15 Mar 202414.4114.6014.4114.4214.421,309
14 Mar 202414.7214.7314.7214.7314.731,051
13 Mar 202414.7214.9014.7214.9014.90975
12 Mar 202414.8215.0014.8215.0015.00100
11 Mar 202415.0615.2215.0015.0015.001,800
08 Mar 202415.5115.5615.5115.5615.56-
07 Mar 202415.6415.8815.6415.8815.88275
06 Mar 202415.3215.4415.3115.3815.384,045
05 Mar 202415.2415.2915.2415.2915.2995
04 Mar 202415.4615.4615.0915.0915.092,435
01 Mar 202415.5815.9115.5815.6515.65350
29 Feb 202415.5515.5515.5115.5115.51399
28 Feb 202415.5615.5615.4915.5215.521,130
28 Feb 20241.08 Dividend
27 Feb 202416.4816.8516.4816.8515.771,330
26 Feb 202416.6116.9816.5716.9715.88425
23 Feb 202417.0017.1816.8017.1816.0895
22 Feb 202416.7016.8916.7016.8915.8170
21 Feb 202416.5516.5516.4616.5015.44570
20 Feb 202417.1717.4316.9517.1116.0221,765
19 Feb 202417.1017.6317.1017.6316.5010,841
16 Feb 202417.2017.5017.0817.5016.383,150
15 Feb 202416.8217.3916.8217.2516.146,603
14 Feb 202416.6616.7016.6616.7015.6389
13 Feb 202417.0317.0317.0217.0215.9320
12 Feb 202417.0817.0817.0817.0815.98-
09 Feb 202417.0017.0217.0017.0215.93-
08 Feb 202417.1817.1816.9716.9715.883,118
07 Feb 202417.1017.2917.1017.2916.18154
06 Feb 202416.9116.9116.9116.9115.82100
05 Feb 202417.5817.5817.5817.5816.461,000
02 Feb 202417.9118.0917.8918.0716.91177
01 Feb 202417.9317.9317.6617.6716.53122
31 Jan 202417.9218.4017.9218.4017.2283
30 Jan 202418.0418.1318.0418.1316.96400
29 Jan 202417.9918.0017.6017.6016.48506
26 Jan 202417.4217.5517.3517.5516.422,490
25 Jan 202417.4017.4017.3617.3616.25500
24 Jan 202417.0317.2317.0317.2316.122,931
23 Jan 202416.8517.0016.8517.0015.911,250
22 Jan 202416.7016.7016.7016.7015.63-
19 Jan 202416.5816.7016.5216.5215.472,820
18 Jan 202416.1716.2816.1716.2315.191,645
17 Jan 202416.0016.0016.0016.0014.97-
16 Jan 202416.3616.3616.3616.3615.32115
15 Jan 202416.5916.7316.5916.7315.663,140
12 Jan 202416.5116.5116.5116.5115.46-
11 Jan 202416.5116.5116.2516.2515.205,530
10 Jan 202416.8316.8316.8316.8315.75-
09 Jan 202417.0317.1717.0317.1716.071,220
08 Jan 202416.9017.0816.7517.0815.982,152
05 Jan 202417.3017.3017.0317.0315.942,100
04 Jan 202417.8117.8817.8117.8616.721,160
03 Jan 202417.7017.7017.6117.6116.494,420
02 Jan 202418.0518.1918.0518.1016.94310
29 Dec 202317.8317.8317.7717.7716.631,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...