Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Fortescue Ltd logo
FMG.AX
Fortescue Ltd
06:14:31
19.75 A$
0.0000 (%0.00)
Previous Close: 19.97
Day Low₺19.58
Day High₺19.905
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

FMG.AX: Fortescue Ltd Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.9514
CLOSE 20.9359

Low

LOW 18.48

High

HIGH 23.35
DATEOPENHIGHLOWCLOSE
01/02/20262222.1721.8122.14
01/05/202622.222.622.1722.49
01/06/202622.1322.842222.84
01/07/202623.3523.3522.1522.8
01/08/202622.8423.0522.6422.75
01/09/202622.5822.7722.4122.71
01/12/202622.7822.822.0922.4
01/13/202622.4322.9622.4322.57
01/14/202622.8722.8822.4222.65
01/15/202622.9523.122.5622.75
01/16/202622.822.9422.6922.82
01/19/202622.522.8622.1122.39
01/20/202622.2722.4322.0722.26
01/21/202622.1822.7622.1322.64
01/22/202622.6422.7421.4421.48
01/23/202621.5221.5521.1421.51
01/27/202621.8521.8821.5721.87
01/28/202621.9622.0921.4721.63
01/29/202621.5121.6321.0521.59
01/30/202621.4521.520.721
02/02/20262121.1820.6221.18
02/03/202621.3721.4221.121.28
02/04/202621.8221.8221.4321.64
02/05/202621.521.7221.3221.48
02/06/202621.5421.5421.0721.23
02/09/202621.4821.9421.421.78
02/10/202621.8521.9221.5121.57
02/11/202621.6422.1521.3522.06
02/12/202622.2822.3721.621.63
02/13/202621.4321.6221.2121.21
02/16/202621.1121.1520.220.21
02/17/202620.2720.4419.9120.1
02/18/202620.120.3419.920.2
02/19/202620.3520.5520.220.31
02/20/202620.3120.5220.0420.04
02/23/202619.9920.0719.8619.98
02/24/202619.9820.4119.9120.2
02/25/202620.521.1520.4121.14
02/26/202621.421.4820.7120.85
02/27/202620.9321.1920.8621.14
03/02/202619.5820.5419.3820.5
03/03/202620.720.8319.5419.58
03/04/202619.1619.1818.8419
03/05/202619.519.519.1719.39
03/06/202618.8819.3918.6519.25
03/09/202618.5919.0518.519.05
03/10/202619.3619.481919.27
03/11/202619.4420.0719.3119.98
03/12/202619.8919.8919.4519.68
03/13/202619.8320.9219.7220.48
03/16/202619.8320.0319.6919.69
03/17/202619.9920.0519.5419.95
03/18/202619.9619.9819.6419.7
03/19/202619.4119.4918.9519.04
03/20/202619.0419.0818.6118.96
03/22/202618.619.0518.4819.05
03/23/202618.619.0518.4819.05
03/24/202619.4419.7619.4319.69
03/25/202620.0520.0519.7720.05
03/26/202620.1120.1719.519.85
03/27/202619.6820.1919.6720.19
03/29/202620.0420.7319.9620.55
03/30/202620.0420.7319.9620.55
03/31/202620.4820.5820.1720.31
04/01/202620.8921.120.6321.09
04/02/202621.221.2620.2320.25
04/07/202620.720.7420.4420.68
04/08/202621.421.421.0221.04
04/09/202620.721.0120.4920.53
04/10/202620.2720.420.0320.26
04/13/202620.3520.4920.220.28
04/14/202620.4820.720.3520.6
04/15/202620.5220.8720.520.77
04/16/202620.8621.0220.6520.98
04/17/202621.221.3220.9521.23
04/20/202621.2321.2920.7721.17
04/21/202621.2321.2521.0321.18
04/22/202621.0821.2720.9621.2
04/23/202621.121.2320.7820.97
04/24/202620.9421.0419.7119.78
04/27/202619.8520.0819.7319.77
04/28/202619.9520.1619.8620.11
04/29/202619.920.2219.820.22
04/30/202619.7920.0219.5519.65
05/01/202619.9620.0519.8720.01
05/04/20262020.0919.8419.93
05/05/202619.9920.0619.7120.02
05/06/202620.120.7820.0420.65
05/07/202621.0721.4221.0121.42
05/08/202621.121.362121.27
05/11/202621.0221.4220.9121.42
05/12/202621.521.9521.4521.91
05/13/202621.9822.5521.9622.52
05/14/202622.623.1322.5822.99
05/15/202622.722.7622.3522.6
05/18/202622.2622.3921.7921.95
05/19/202622.0622.1621.5421.88
05/20/202621.721.8121.2921.62
05/21/202621.8622.0821.6521.72
05/22/202621.6721.7821.3921.5
05/25/202621.7621.921.4121.86
05/26/202621.7721.9921.7421.95
05/27/202621.9922.3621.8922.04
05/28/20262222.0421.5521.78
05/29/202621.922.4421.8822.31
06/01/202622.4222.6222.3222.51
06/02/202622.5522.5621.8322.33
06/03/202622.622.6221.9221.92
06/04/202621.9521.9520.9321.02
06/05/202620.8220.8920.3220.53
06/09/202619.7120.0119.7119.75
06/10/202619.719.9219.419.66
06/11/202619.219.619.1419.6
06/12/202620.0720.2119.8620.21
06/15/202620.4520.9820.3920.82
06/16/202620.8220.920.5420.54
06/17/202620.4920.8420.1720.32
06/18/202620.2520.2719.819.97
06/19/202619.719.9119.5819.75