FMG.AXFMG.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22.95 | $23.10 | $22.56 | $22.75 | 5.65M |
| 1/14/2026 | $22.87 | $22.88 | $22.42 | $22.65 | 5.70M |
| 1/13/2026 | $22.43 | $22.96 | $22.43 | $22.57 | 7.21M |
| 1/12/2026 | $22.78 | $22.80 | $22.09 | $22.40 | 6.28M |
| 1/9/2026 | $22.58 | $22.77 | $22.41 | $22.71 | 7.76M |
| 1/8/2026 | $22.84 | $23.05 | $22.64 | $22.75 | 5.68M |
| 1/7/2026 | $23.35 | $23.35 | $22.15 | $22.80 | 8.31M |
| 1/6/2026 | $22.13 | $22.84 | $22.00 | $22.84 | 7.51M |
| 1/5/2026 | $22.20 | $22.60 | $22.17 | $22.49 | 4.85M |
| 1/2/2026 | $22.00 | $22.17 | $21.81 | $22.14 | 2.18M |
| 12/31/2025 | $22.10 | $22.15 | $21.84 | $22.01 | 2.53M |
| 12/30/2025 | $21.95 | $22.13 | $21.77 | $22.05 | 3.15M |
| 12/29/2025 | $22.24 | $22.24 | $21.90 | $22.00 | 3.84M |
| 12/24/2025 | $22.24 | $22.33 | $22.12 | $22.29 | 1.96M |
| 12/23/2025 | $22.37 | $22.42 | $21.94 | $22.17 | 3.02M |
| 12/22/2025 | $22.19 | $22.40 | $22.08 | $22.26 | 2.76M |
| 12/19/2025 | $22.41 | $22.50 | $21.75 | $21.88 | 16.84M |
| 12/18/2025 | $22.40 | $22.61 | $22.27 | $22.61 | 6.75M |
| 12/17/2025 | $21.74 | $22.49 | $21.70 | $22.45 | 6.83M |
| 12/16/2025 | $22.70 | $22.98 | $22.00 | $22.10 | 9.96M |
| 12/15/2025 | $22.50 | $23.07 | $22.47 | $22.74 | 7.80M |
| 12/12/2025 | $23.10 | $23.20 | $22.64 | $22.98 | 4.87M |
| 12/11/2025 | $22.90 | $23.38 | $22.65 | $22.74 | 6.61M |
| 12/10/2025 | $22.50 | $22.83 | $22.37 | $22.66 | 7.09M |
| 12/9/2025 | $22.00 | $22.56 | $21.96 | $22.45 | 9.51M |
| 12/8/2025 | $22.15 | $22.20 | $21.94 | $22.08 | 5.12M |
| 12/5/2025 | $21.78 | $22.11 | $21.48 | $22.11 | 7.98M |
| 12/4/2025 | $21.68 | $22.03 | $21.59 | $21.63 | 7.87M |
| 12/3/2025 | $21.99 | $22.00 | $21.72 | $21.78 | 9.02M |
| 12/2/2025 | $21.73 | $21.88 | $21.55 | $21.86 | 9.02M |
| 12/1/2025 | $21.43 | $21.65 | $21.27 | $21.58 | 5.08M |
| 11/30/2025 | $21.43 | $21.65 | $21.27 | $21.58 | 4.55M |
| 11/28/2025 | $21.28 | $21.46 | $21.18 | $21.41 | 5.49M |
| 11/27/2025 | $21.40 | $21.54 | $21.08 | $21.30 | 6.46M |
| 11/26/2025 | $21.40 | $21.50 | $20.97 | $21.50 | 7.09M |
| 11/25/2025 | $20.26 | $21.02 | $20.12 | $21.00 | 7.22M |
| 11/24/2025 | $20.30 | $20.44 | $20.02 | $20.44 | 11.42M |
| 11/21/2025 | $20.67 | $20.67 | $19.95 | $20.06 | 8.11M |
| 11/20/2025 | $20.29 | $21.29 | $20.24 | $21.22 | 7.97M |
| 11/19/2025 | $19.96 | $20.36 | $19.89 | $20.36 | 6.16M |
| 11/18/2025 | $20.35 | $20.48 | $19.94 | $20.05 | 7.57M |
| 11/17/2025 | $20.23 | $20.55 | $20.04 | $20.46 | 4.51M |
| 11/14/2025 | $20.08 | $20.23 | $19.88 | $20.23 | 6.64M |
| 11/13/2025 | $20.25 | $20.44 | $20.12 | $20.44 | 5.47M |
| 11/12/2025 | $19.90 | $20.15 | $19.89 | $19.96 | 5.47M |
| 11/11/2025 | $20.15 | $20.16 | $19.88 | $19.90 | 5.27M |
| 11/10/2025 | $19.95 | $20.18 | $19.87 | $19.93 | 5.41M |
| 11/9/2025 | $20.01 | $20.18 | $19.87 | $19.93 | 5.41M |
| 11/7/2025 | $20.01 | $20.34 | $19.95 | $20.08 | 6.91M |
| 11/6/2025 | $20.10 | $20.49 | $20.06 | $20.38 | 6.91M |
| 11/5/2025 | $20.27 | $20.40 | $19.63 | $19.97 | 9.07M |
| 11/4/2025 | $21.20 | $21.22 | $20.27 | $20.49 | 8.17M |
| 11/3/2025 | $21.39 | $21.41 | $20.98 | $21.06 | 5.94M |
| 10/31/2025 | $21.33 | $21.50 | $21.24 | $21.29 | 5.46M |
| 10/30/2025 | $21.00 | $21.53 | $21.00 | $21.48 | 7.80M |
| 10/29/2025 | $20.73 | $20.93 | $20.56 | $20.92 | 3.42M |
| 10/28/2025 | $21.00 | $21.06 | $20.61 | $20.72 | 5.57M |
| 10/27/2025 | $20.60 | $20.80 | $20.48 | $20.79 | 4.09M |
| 10/24/2025 | $20.85 | $21.06 | $20.31 | $20.52 | 7.00M |
| 10/23/2025 | $20.40 | $20.90 | $20.10 | $20.84 | 8.27M |
| 10/22/2025 | $20.25 | $20.39 | $20.14 | $20.36 | 6.88M |
| 10/21/2025 | $20.21 | $20.42 | $20.18 | $20.42 | 4.80M |
| 10/20/2025 | $20.09 | $20.22 | $19.88 | $20.16 | 6.78M |
| 10/17/2025 | $19.85 | $20.18 | $19.72 | $20.18 | 10.49M |