FORTESCUE FPO [FMG] - Price History
Monthly price history for FMG.AX (FORTESCUE FPO [FMG])
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | A$25.59 | A$25.59 |
| March 2024 | A$25.70 | A$25.70 |
| February 2024 | A$25.93 | A$25.93 |
| January 2024 | A$28.71 | A$29.88 |
| December 2023 | A$27.88 | A$29.02 |
| November 2023 | A$24.01 | A$24.99 |
| October 2023 | A$21.42 | A$22.30 |
| September 2023 | A$20.10 | A$20.92 |
| August 2023 | A$19.58 | A$21.43 |
| July 2023 | A$19.80 | A$21.68 |
| June 2023 | A$20.26 | A$22.18 |
| May 2023 | A$17.56 | A$19.22 |
| April 2023 | A$19.13 | A$20.94 |
| March 2023 | A$20.54 | A$22.49 |
| February 2023 | A$19.55 | A$21.40 |
| January 2023 | A$19.64 | A$22.24 |
| December 2022 | A$18.11 | A$20.51 |
| November 2022 | A$17.11 | A$19.38 |
| October 2022 | A$12.98 | A$14.70 |
| September 2022 | A$14.85 | A$16.82 |
| August 2022 | A$15.12 | A$18.42 |
| July 2022 | A$14.05 | A$18.34 |
| June 2022 | A$13.43 | A$17.53 |
| May 2022 | A$15.41 | A$20.11 |
| April 2022 | A$16.57 | A$21.63 |
| March 2022 | A$15.83 | A$20.66 |
| February 2022 | A$13.91 | A$18.15 |
| January 2022 | A$14.52 | A$19.87 |
| December 2021 | A$14.04 | A$19.21 |
| November 2021 | A$12.43 | A$17.01 |
| October 2021 | A$10.18 | A$13.93 |
| September 2021 | A$10.93 | A$14.96 |
| August 2021 | A$13.79 | A$21 |
| July 2021 | A$16.36 | A$24.91 |
| June 2021 | A$15.33 | A$23.34 |
| May 2021 | A$14.73 | A$22.43 |
| April 2021 | A$14.84 | A$22.59 |
| March 2021 | A$13.13 | A$19.99 |
| February 2021 | A$14.87 | A$24.11 |
| January 2021 | A$13.44 | A$21.79 |
| December 2020 | A$14.45 | A$23.43 |
| November 2020 | A$11.24 | A$18.23 |
| October 2020 | A$10.71 | A$17.37 |
| September 2020 | A$10.05 | A$16.30 |
| August 2020 | A$10.74 | A$17.42 |
| July 2020 | A$10.17 | A$17.41 |
| June 2020 | A$8.09 | A$13.85 |
| May 2020 | A$8.12 | A$13.90 |
| April 2020 | A$6.99 | A$11.96 |
| March 2020 | A$5.84 | A$10 |
| February 2020 | A$5.44 | A$10.08 |
| January 2020 | A$6.15 | A$11.39 |
| December 2019 | A$5.77 | A$10.69 |
| November 2019 | A$5.26 | A$9.73 |
| October 2019 | A$4.81 | A$8.91 |
| September 2019 | A$4.75 | A$8.80 |
| August 2019 | A$4.19 | A$8 |
| July 2019 | A$4.36 | A$8.33 |
| June 2019 | A$4.72 | A$9.02 |
| May 2019 | A$4.22 | A$8.05 |
| April 2019 | A$3.50 | A$7.15 |
| March 2019 | A$3.48 | A$7.11 |
| February 2019 | A$2.96 | A$6.06 |
| January 2019 | A$2.72 | A$5.65 |
| December 2018 | A$2.01 | A$4.19 |
| November 2018 | A$1.92 | A$4 |
| October 2018 | A$1.92 | A$4 |
| September 2018 | A$1.88 | A$3.92 |
| August 2018 | A$1.84 | A$3.84 |
| July 2018 | A$2.04 | A$4.37 |
| June 2018 | A$2.05 | A$4.39 |
| May 2018 | A$2.19 | A$4.69 |
| April 2018 | A$2.12 | A$4.56 |
| March 2018 | A$2.02 | A$4.33 |
| February 2018 | A$2.30 | A$5.04 |
| January 2018 | A$2.26 | A$4.96 |
| December 2017 | A$2.22 | A$4.88 |
| November 2017 | A$2.10 | A$4.60 |
| October 2017 | A$2.12 | A$4.64 |
| September 2017 | A$2.34 | A$5.14 |
| August 2017 | A$2.63 | A$6.01 |
| July 2017 | A$2.51 | A$5.74 |
| June 2017 | A$2.28 | A$5.22 |
| May 2017 | A$2.12 | A$4.85 |
| April 2017 | A$2.32 | A$5.31 |
| March 2017 | A$2.72 | A$6.23 |
| February 2017 | A$2.81 | A$6.63 |
| January 2017 | A$2.82 | A$6.66 |
| December 2016 | A$2.50 | A$5.89 |
| November 2016 | A$2.49 | A$5.87 |
| October 2016 | A$2.33 | A$5.50 |
| September 2016 | A$2.10 | A$4.95 |
| August 2016 | A$2.02 | A$4.90 |
| July 2016 | A$1.83 | A$4.43 |
| June 2016 | A$1.45 | A$3.50 |
| May 2016 | A$1.23 | A$2.98 |
| April 2016 | A$1.41 | A$3.41 |
| March 2016 | A$1.05 | A$2.55 |
| February 2016 | A$0.83 | A$2.04 |
| January 2016 | A$0.70 | A$1.73 |
| December 2015 | A$0.76 | A$1.87 |
| November 2015 | A$0.80 | A$1.96 |
| October 2015 | A$0.85 | A$2.09 |
| September 2015 | A$0.74 | A$1.82 |
| August 2015 | A$0.77 | A$1.91 |
| July 2015 | A$0.75 | A$1.86 |
| June 2015 | A$0.77 | A$1.91 |
| May 2015 | A$0.98 | A$2.42 |
| April 2015 | A$0.88 | A$2.17 |
| March 2015 | A$0.79 | A$1.96 |
| February 2015 | A$0.99 | A$2.49 |
| January 2015 | A$0.94 | A$2.36 |
| December 2014 | A$1.09 | A$2.74 |
| November 2014 | A$1.17 | A$2.94 |
| October 2014 | A$1.39 | A$3.50 |
| September 2014 | A$1.39 | A$3.48 |
| August 2014 | A$1.62 | A$4.17 |
| July 2014 | A$1.91 | A$4.92 |
| June 2014 | A$1.69 | A$4.35 |
| May 2014 | A$1.72 | A$4.41 |
| April 2014 | A$1.96 | A$5.05 |
| March 2014 | A$2.04 | A$5.25 |
| February 2014 | A$2.12 | A$5.44 |
| January 2014 | A$2.04 | A$5.33 |
| December 2013 | A$2.22 | A$5.82 |
| November 2013 | A$2.17 | A$5.68 |
| October 2013 | A$1.99 | A$5.21 |
| September 2013 | A$1.81 | A$4.75 |
| August 2013 | A$1.62 | A$4.33 |
| July 2013 | A$1.37 | A$3.66 |
| June 2013 | A$1.13 | A$3.04 |
| May 2013 | A$1.25 | A$3.35 |
| April 2013 | A$1.31 | A$3.50 |
| March 2013 | A$1.47 | A$3.94 |
| February 2013 | A$1.76 | A$4.72 |
| January 2013 | A$1.75 | A$4.68 |
| December 2012 | A$1.74 | A$4.65 |
| November 2012 | A$1.46 | A$3.91 |
| October 2012 | A$1.52 | A$4.08 |
| September 2012 | A$1.30 | A$3.49 |
| August 2012 | A$1.32 | A$3.54 |
| July 2012 | A$1.52 | A$4.13 |
| June 2012 | A$1.81 | A$4.90 |
| May 2012 | A$1.70 | A$4.62 |
| April 2012 | A$2.08 | A$5.64 |
| March 2012 | A$2.14 | A$5.81 |
| February 2012 | A$2.04 | A$5.57 |
| January 2012 | A$1.85 | A$5.05 |
| December 2011 | A$1.56 | A$4.27 |
| November 2011 | A$1.66 | A$4.54 |
| October 2011 | A$1.78 | A$4.85 |
| September 2011 | A$1.62 | A$4.42 |
| August 2011 | A$2.20 | A$6.05 |
| July 2011 | A$2.30 | A$6.31 |
| June 2011 | A$2.31 | A$6.35 |
| May 2011 | A$2.37 | A$6.52 |
| April 2011 | A$2.24 | A$6.15 |
| March 2011 | A$2.33 | A$6.41 |
| February 2011 | A$2.40 | A$6.64 |
| January 2011 | A$2.31 | A$6.38 |
| December 2010 | A$2.37 | A$6.54 |
| November 2010 | A$2.30 | A$6.34 |
| October 2010 | A$2.26 | A$6.25 |
| September 2010 | A$1.89 | A$5.21 |
| August 2010 | A$1.70 | A$4.68 |
| July 2010 | A$1.55 | A$4.29 |
| June 2010 | A$1.49 | A$4.12 |
| May 2010 | A$1.46 | A$4.04 |
| April 2010 | A$1.66 | A$4.58 |
| March 2010 | A$1.78 | A$4.90 |
| February 2010 | A$1.68 | A$4.65 |
| January 2010 | A$1.64 | A$4.53 |
| December 2009 | A$1.61 | A$4.44 |
| November 2009 | A$1.52 | A$4.21 |
| October 2009 | A$1.40 | A$3.85 |
| September 2009 | A$1.38 | A$3.82 |
| August 2009 | A$1.60 | A$4.41 |
| July 2009 | A$1.53 | A$4.22 |
| June 2009 | A$1.37 | A$3.79 |
| May 2009 | A$0.95 | A$2.62 |
| April 2009 | A$0.86 | A$2.36 |
| March 2009 | A$0.92 | A$2.55 |
| February 2009 | A$0.96 | A$2.65 |
| January 2009 | A$0.64 | A$1.77 |
| December 2008 | A$0.70 | A$1.93 |
| November 2008 | A$0.75 | A$2.06 |
| October 2008 | A$1.07 | A$2.95 |
| September 2008 | A$1.69 | A$4.66 |
| August 2008 | A$2.77 | A$7.65 |
| July 2008 | A$3.15 | A$8.70 |
| June 2008 | A$4.31 | A$11.90 |
| May 2008 | A$3.86 | A$10.65 |
| April 2008 | A$2.68 | A$7.41 |
| March 2008 | A$2.36 | A$6.51 |
| February 2008 | A$2.84 | A$7.85 |
| January 2008 | A$2.24 | A$6.17 |
| December 2007 | A$2.72 | A$7.50 |
| November 2007 | A$2.05 | A$56.60 |
| October 2007 | A$1.81 | A$50 |
| September 2007 | A$1.73 | A$47.69 |
| August 2007 | A$1.23 | A$34 |
| July 2007 | A$1.20 | A$33.03 |
| June 2007 | A$1.22 | A$33.80 |
| May 2007 | A$1.38 | A$38 |
| April 2007 | A$0.81 | A$22.47 |
| March 2007 | A$0.73 | A$20.19 |
| February 2007 | A$0.62 | A$17.02 |
| January 2007 | A$0.56 | A$15.35 |
| December 2006 | A$0.48 | A$13.27 |
| November 2006 | A$0.39 | A$10.76 |
| October 2006 | A$0.34 | A$9.43 |
| September 2006 | A$0.30 | A$8.30 |
| August 2006 | A$0.36 | A$9.89 |
| July 2006 | A$0.37 | A$10.30 |
| June 2006 | A$0.34 | A$9.50 |
| May 2006 | A$0.27 | A$7.40 |
| April 2006 | A$0.32 | A$8.70 |
| March 2006 | A$0.23 | A$6.25 |
| February 2006 | A$0.20 | A$5.64 |
| January 2006 | A$0.23 | A$6.45 |
| December 2005 | A$0.20 | A$5.49 |
| November 2005 | A$0.18 | A$4.96 |
| October 2005 | A$0.16 | A$4.40 |
| September 2005 | A$0.18 | A$4.82 |
| August 2005 | A$0.11 | A$3.06 |
| July 2005 | A$0.11 | A$3 |
| June 2005 | A$0.10 | A$2.90 |
| May 2005 | A$0.09 | A$2.41 |
| April 2005 | A$0.12 | A$3.17 |
| March 2005 | A$0.11 | A$3.10 |
| February 2005 | A$0.16 | A$4.45 |
| January 2005 | A$0.12 | A$3.35 |
| December 2004 | A$0.10 | A$2.70 |
| November 2004 | A$0.12 | A$3.24 |
| October 2004 | A$0.05 | A$1.30 |
| September 2004 | A$0.02 | A$0.62 |
| August 2004 | A$0.02 | A$0.60 |
| July 2004 | A$0.02 | A$0.53 |
| June 2004 | A$0.02 | A$0.51 |
| May 2004 | A$0.02 | A$0.44 |
| April 2004 | A$0.01 | A$0.39 |
| March 2004 | A$0.02 | A$0.60 |
| February 2004 | A$0.02 | A$0.63 |
| January 2004 | A$0.02 | A$0.70 |
| December 2003 | A$0.03 | A$0.79 |
| November 2003 | A$0.02 | A$0.51 |
| October 2003 | A$0.01 | A$0.26 |
| September 2003 | A$0.01 | A$0.28 |
| August 2003 | A$0.01 | A$0.25 |
| July 2003 | A$0.01 | A$0.30 |
| June 2003 | A$0.01 | A$0.21 |
| May 2003 | A$0.01 | A$0.16 |
| April 2003 | A$0 | A$0.12 |
| March 2003 | A$0 | A$0.08 |
| February 2003 | A$0 | A$0.06 |
| January 2003 | A$0 | A$0.07 |
| December 2002 | A$0 | A$0.06 |
| November 2002 | A$0 | A$0.08 |
| October 2002 | A$0 | A$0.05 |
| September 2002 | A$0 | A$0.08 |
| August 2002 | A$0 | A$0.08 |
| July 2002 | A$0 | A$0.09 |
| June 2002 | A$0 | A$0.09 |
| May 2002 | A$0 | A$0.10 |
| April 2002 | A$0 | A$0.10 |
| March 2002 | A$0 | A$0.10 |
| February 2002 | A$0 | A$0.10 |
| January 2002 | A$0 | A$0.10 |
| December 2001 | A$0 | A$0.09 |
| November 2001 | A$0 | A$0.10 |
| October 2001 | A$0 | A$0.10 |
| September 2001 | A$0 | A$0.10 |
| August 2001 | A$0 | A$0.12 |
| July 2001 | A$0 | A$0.13 |
| June 2001 | A$0 | A$0.14 |
| May 2001 | A$0 | A$0.13 |
| April 2001 | A$0 | A$0.10 |
| March 2001 | A$0 | A$0.13 |
| February 2001 | A$0 | A$0.12 |
| January 2001 | A$0 | A$0.12 |
| December 2000 | A$0 | A$0.08 |
| November 2000 | A$0 | A$0.10 |
| October 2000 | A$0 | A$0.08 |
| September 2000 | A$0 | A$0.08 |
| August 2000 | A$0 | A$0.10 |
| July 2000 | A$0 | A$0.11 |
| June 2000 | A$0 | A$0.08 |
| May 2000 | A$0 | A$0.08 |
| April 2000 | A$0 | A$0.10 |
| March 2000 | A$0.01 | A$0.24 |
| February 2000 | A$0.01 | A$0.21 |
| January 2000 | A$0.01 | A$0.24 |
| December 1999 | A$0 | A$0.13 |
| November 1999 | A$0 | A$0.12 |
| October 1999 | A$0 | A$0.13 |
| September 1999 | A$0.01 | A$0.16 |
| August 1999 | A$0 | A$0.13 |
| July 1999 | A$0 | A$0.11 |
| June 1999 | A$0 | A$0.06 |
| May 1999 | A$0 | A$0.06 |
| April 1999 | A$0 | A$0.06 |
| March 1999 | A$0 | A$0.06 |
| February 1999 | A$0 | A$0.06 |
| January 1999 | A$0 | A$0.06 |
| December 1998 | A$0 | A$0.06 |
| November 1998 | A$0 | A$0.08 |
| October 1998 | A$0 | A$0.08 |
| September 1998 | A$0 | A$0.09 |
| August 1998 | A$0 | A$0.09 |
| July 1998 | A$0 | A$0.08 |
| June 1998 | A$0 | A$0.06 |
| May 1998 | A$0 | A$0.08 |
| April 1998 | A$0 | A$0.08 |
| March 1998 | A$0 | A$0.12 |
| February 1998 | A$0 | A$0.10 |
| January 1998 | A$0 | A$0.02 |
| December 1997 | A$0 | A$0.02 |
| November 1997 | A$0 | A$0.02 |
| October 1997 | A$0 | A$0.02 |
| September 1997 | A$0 | A$0.03 |
| August 1997 | A$0 | A$0.03 |
| July 1997 | A$0 | A$0.03 |
| June 1997 | A$0.01 | A$0.04 |
| May 1997 | A$0.01 | A$0.05 |
| April 1997 | A$0.01 | A$0.06 |
| March 1997 | A$0.01 | A$0.04 |
| February 1997 | A$0 | A$0.03 |
| January 1997 | A$0 | A$0.03 |
| December 1996 | A$0 | A$0.03 |
| November 1996 | A$0 | A$0.03 |
| October 1996 | A$0 | A$0.03 |
| September 1996 | A$0 | A$0.03 |
| August 1996 | A$0 | A$0.03 |
| July 1996 | A$0 | A$0.03 |
| June 1996 | A$0 | A$0.03 |
| May 1996 | A$0.01 | A$0.04 |
| April 1996 | A$0 | A$0.04 |
| March 1996 | A$0 | A$0.04 |
| February 1996 | A$0 | A$0.04 |
| January 1996 | A$0 | A$0.03 |
| December 1995 | A$0 | A$0.03 |
| November 1995 | A$0 | A$0.04 |
| October 1995 | A$0 | A$0.04 |
| September 1995 | A$0 | A$0.02 |
| August 1995 | A$0 | A$0.04 |
| July 1995 | A$0 | A$0.03 |
| June 1995 | A$0 | A$0.04 |
| May 1995 | A$0 | A$0.04 |
| April 1995 | A$0 | A$0.04 |
| March 1995 | A$0 | A$0.04 |
| February 1995 | A$0.01 | A$0.04 |
| January 1995 | A$0.01 | A$0.04 |
| December 1994 | A$0.01 | A$0.04 |
| November 1994 | A$0.01 | A$0.05 |
| October 1994 | A$0.01 | A$0.05 |
| September 1994 | A$0.01 | A$0.07 |
| August 1994 | A$0.01 | A$0.07 |
| July 1994 | A$0.01 | A$0.07 |
| June 1994 | A$0.01 | A$0.07 |
| May 1994 | A$0.01 | A$0.07 |
| April 1994 | A$0.01 | A$0.07 |
| March 1994 | A$0.01 | A$0.07 |
| February 1994 | A$0.01 | A$0.07 |
| January 1994 | A$0.01 | A$0.07 |
| December 1993 | A$0.01 | A$0.08 |
| November 1993 | A$0.01 | A$0.05 |
| October 1993 | A$0.01 | A$0.07 |
| September 1993 | A$0.01 | A$0.10 |
| August 1993 | A$0.02 | A$0.12 |
| July 1993 | A$0.02 | A$0.15 |
| June 1993 | A$0.01 | A$0.05 |
| May 1993 | A$0.01 | A$0.06 |
| April 1993 | A$0.01 | A$0.05 |
| March 1993 | A$0.01 | A$0.04 |
| February 1993 | A$0 | A$0.03 |
| January 1993 | A$0 | A$0.04 |
| December 1992 | A$0 | A$0.04 |
| November 1992 | A$0 | A$0.03 |
| October 1992 | A$0 | A$0.03 |
| September 1992 | A$0 | A$0.02 |
| August 1992 | A$0 | A$0.02 |
| July 1992 | A$0 | A$0.03 |
| June 1992 | A$0.01 | A$0.04 |
| May 1992 | A$0 | A$0.01 |
| April 1992 | A$0 | A$0.01 |
| March 1992 | A$0 | A$0.01 |
| February 1992 | A$0 | A$0.01 |
| January 1992 | A$0 | A$0.01 |
| December 1991 | A$0 | A$0.02 |
| November 1991 | A$0 | A$0.01 |
| October 1991 | A$0 | A$0.02 |
| September 1991 | A$0 | A$0.01 |
| August 1991 | A$0 | A$0.01 |
| July 1991 | A$0 | A$0.01 |
| June 1991 | A$0 | A$0.01 |
| May 1991 | A$0 | A$0.01 |
| April 1991 | A$0 | A$0.01 |
| March 1991 | A$0 | A$0.01 |
| February 1991 | A$0 | A$0.01 |
| January 1991 | A$0 | A$0.01 |
| December 1990 | A$0 | A$0.01 |
| November 1990 | A$0 | A$0.01 |
| October 1990 | A$0 | A$0.01 |
| September 1990 | A$0 | A$0.01 |
| August 1990 | A$0 | A$0.01 |
| July 1990 | A$0 | A$0.02 |
| June 1990 | A$0 | A$0.01 |
| May 1990 | A$0 | A$0.02 |
| April 1990 | A$0 | A$0.02 |
| March 1990 | A$0 | A$0.03 |
| February 1990 | A$0 | A$0.03 |
| January 1990 | A$0.01 | A$0.04 |
| December 1989 | A$0.01 | A$0.04 |
| November 1989 | A$0.01 | A$0.04 |
| October 1989 | A$0.01 | A$0.06 |
| September 1989 | A$0.01 | A$0.06 |
| August 1989 | A$0.01 | A$0.06 |
| July 1989 | A$0.01 | A$0.05 |
| June 1989 | A$0.01 | A$0.05 |
| May 1989 | A$0.01 | A$0.04 |
| April 1989 | A$0.01 | A$0.04 |
| March 1989 | A$0.01 | A$0.05 |
| February 1989 | A$0.01 | A$0.05 |
| January 1989 | A$0.01 | A$0.05 |
| December 1988 | A$0.01 | A$0.08 |
| November 1988 | A$0.01 | A$0.07 |
| October 1988 | A$0.01 | A$0.10 |
| September 1988 | A$0.02 | A$0.15 |
| August 1988 | A$0.02 | A$0.15 |
| July 1988 | A$0.03 | A$0.21 |
| June 1988 | A$0.02 | A$0.16 |
| May 1988 | A$0.02 | A$0.18 |
| April 1988 | A$0.03 | A$0.26 |
| March 1988 | A$0.01 | A$0.10 |
| February 1988 | A$0.04 | A$0.35 |
| January 1988 | A$0.05 | A$0.40 |
FMG.AX
Price: A$25.59
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 8.44%
Payout Ratio: 90.38%
Payout Ratio Range:
Dividend Per Share: 2.16 AUD
Earnings Per Share: 2.88 AUD
P/E Ratio: 11.92
Exchange: ASX
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Volume: 5.5 million
Market Capitalization: 79.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%