UK markets open in 45 minutes
NIKKEI 225
38,145.40 -83.71 (-0.22%) HANG SENG
19,094.98 +131.30 (+0.69%) CRUDE OIL
78.13 -0.13 (-0.17%) GOLD FUTURES
2,360.00 -15.00 (-0.63%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,746.20 +32.20 (+0.07%)
Fortescue Metals Group Ltd (FVJA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 37 |
| 09 May 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 08 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 07 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 06 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 03 May 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 02 May 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 30 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 29 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 26 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 25 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 24 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 23 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 22 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 19 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 18 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 17 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 16 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 15 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 12 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 11 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 10 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 09 Apr 2024 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | 37 |
| 08 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 05 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 04 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 03 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 02 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 28 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 27 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 26 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 25 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 22 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 21 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 20 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 19 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 18 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 15 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 14 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 13 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 12 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 11 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 08 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 07 Mar 2024 | 30.40 | 32.60 | 30.40 | 32.60 | 32.60 | 60 |
| 06 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 05 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 04 Mar 2024 | 29.40 | 31.60 | 29.40 | 31.60 | 31.60 | 34 |
| 01 Mar 2024 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 25 |
| 01 Mar 2024 | 1.406264 Dividend | |||||
| 29 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 28.79 | - |
| 28 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 28.79 | - |
| 27 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 30.70 | - |
| 26 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.46 | - |
| 23 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.46 | - |
| 22 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 30.89 | - |
| 21 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 30.70 | - |
| 20 Feb 2024 | 33.40 | 34.60 | 33.40 | 34.60 | 32.99 | 37 |
| 19 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.23 | - |
| 16 Feb 2024 | 33.20 | 35.80 | 33.20 | 35.80 | 34.13 | 70 |
| 15 Feb 2024 | 32.80 | 33.80 | 32.80 | 33.80 | 32.23 | 1 |
| 14 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 30.70 | - |
| 13 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 31.65 | - |
| 12 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 31.65 | - |
| 09 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 31.27 | - |
| 08 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 31.84 | - |
| 07 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 31.65 | - |
| 06 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 31.27 | - |
| 05 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.23 | - |
| 02 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.37 | - |
| 01 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 32.99 | - |
| 31 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.18 | - |
| 30 Jan 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 33.56 | - |
| 29 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 32.80 | - |
| 26 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.23 | - |
| 25 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.23 | - |
| 24 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 31.84 | - |
| 23 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 31.27 | - |
| 22 Jan 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 30.89 | - |
| 19 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 30.51 | - |
| 18 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 29.94 | - |
| 17 Jan 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 29.75 | - |
| 16 Jan 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 29.75 | - |
| 15 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 30.70 | - |
| 12 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 30.70 | - |
| 11 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 30.70 | - |
| 10 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.08 | - |
| 09 Jan 2024 | 33.20 | 35.40 | 33.20 | 35.40 | 33.75 | 565 |
| 08 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 31.27 | - |
| 05 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.46 | - |
| 04 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.18 | - |
| 03 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 32.80 | - |
| 02 Jan 2024 | 35.00 | 35.20 | 34.80 | 34.80 | 33.18 | 1,000 |
| 29 Dec 2023 | 34.80 | 36.80 | 34.60 | 34.60 | 32.99 | 13 |
| 28 Dec 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 33.18 | - |
| 27 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 32.42 | - |
| 22 Dec 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 32.23 | - |
| 21 Dec 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 31.84 | - |
| 20 Dec 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 31.65 | - |
| 19 Dec 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 31.65 | - |
| 18 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 31.46 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.