FMG.AX: Fortescue Ltd Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.0105

CLOSE 0.0104

Low

LOW 0.0053

High

HIGH 0.0186

DATE	OPEN	HIGH	LOW	CLOSE
01/12/1999	0.0067	0.0087	0.0067	0.0087
01/14/1999	0.0086	0.0086	0.0086	0.0086
01/20/1999	0.0063	0.0063	0.0063	0.0063
01/22/1999	0.0063	0.0063	0.0063	0.0063
01/25/1999	0.0058	0.0058	0.0058	0.0058
01/27/1999	0.0059	0.0059	0.0059	0.0059
02/01/1999	0.0058	0.0058	0.0058	0.0058
02/02/1999	0.0058	0.0058	0.0058	0.0058
02/03/1999	0.0058	0.0058	0.0058	0.0058
02/04/1999	0.0053	0.0053	0.0053	0.0053
02/09/1999	0.0053	0.0053	0.0053	0.0053
02/10/1999	0.0053	0.0053	0.0053	0.0053
02/11/1999	0.0053	0.0053	0.0053	0.0053
02/12/1999	0.0053	0.0053	0.0053	0.0053
02/15/1999	0.0053	0.0063	0.0053	0.0063
02/16/1999	0.0057	0.0058	0.0057	0.0057
02/18/1999	0.0061	0.0061	0.0061	0.0061
02/19/1999	0.0077	0.0077	0.0077	0.0077
02/23/1999	0.0077	0.0077	0.0077	0.0077
02/25/1999	0.0086	0.0087	0.0086	0.0087
02/26/1999	0.0087	0.0087	0.0087	0.0087
03/04/1999	0.0088	0.0088	0.0088	0.0088
03/05/1999	0.0088	0.0088	0.0088	0.0088
03/10/1999	0.0087	0.0087	0.0087	0.0087
03/26/1999	0.0087	0.0087	0.0087	0.0087
03/29/1999	0.0077	0.0077	0.0077	0.0077
04/01/1999	0.0063	0.0063	0.0063	0.0063
04/07/1999	0.0064	0.0064	0.0064	0.0064
04/08/1999	0.0064	0.0064	0.0064	0.0064
04/13/1999	0.0072	0.0072	0.0064	0.0064
04/14/1999	0.0066	0.0066	0.0066	0.0066
04/16/1999	0.0077	0.0077	0.0077	0.0077
04/27/1999	0.0069	0.0069	0.0069	0.0069
04/28/1999	0.0069	0.0069	0.0069	0.0069
04/29/1999	0.0069	0.0069	0.0069	0.0069
04/30/1999	0.0071	0.0071	0.007	0.007
05/03/1999	0.0071	0.0071	0.0067	0.0067
05/06/1999	0.0072	0.0072	0.0072	0.0072
05/07/1999	0.0067	0.0067	0.0067	0.0067
05/10/1999	0.0066	0.0066	0.0066	0.0066
05/12/1999	0.0066	0.0066	0.0066	0.0066
05/18/1999	0.0064	0.0064	0.0064	0.0064
05/20/1999	0.0063	0.0063	0.0063	0.0063
05/21/1999	0.0067	0.0067	0.0067	0.0067
05/24/1999	0.0063	0.0063	0.006	0.006
05/26/1999	0.006	0.006	0.006	0.006
05/27/1999	0.0059	0.0059	0.0059	0.0059
05/28/1999	0.0059	0.0059	0.0059	0.0059
05/31/1999	0.0059	0.006	0.0059	0.006
06/02/1999	0.0061	0.0061	0.0061	0.0061
06/03/1999	0.0061	0.0061	0.0061	0.0061
06/07/1999	0.0061	0.0061	0.0061	0.0061
06/09/1999	0.0061	0.0061	0.0059	0.0059
06/11/1999	0.0067	0.0067	0.0061	0.0061
06/15/1999	0.0061	0.0061	0.0061	0.0061
06/16/1999	0.0072	0.0092	0.0072	0.0092
06/22/1999	0.0087	0.0087	0.0087	0.0087
06/23/1999	0.0072	0.0072	0.0072	0.0072
06/24/1999	0.0072	0.0072	0.0072	0.0072
06/25/1999	0.0072	0.0072	0.0072	0.0072
06/28/1999	0.0063	0.0063	0.0063	0.0063
06/29/1999	0.0063	0.0063	0.0063	0.0063
07/09/1999	0.0073	0.0073	0.0073	0.0073
07/12/1999	0.0073	0.0073	0.0073	0.0073
07/14/1999	0.0082	0.0082	0.0082	0.0082
07/16/1999	0.0078	0.0078	0.0078	0.0078
07/20/1999	0.0082	0.0082	0.008	0.0082
07/21/1999	0.0083	0.0083	0.0078	0.0078
07/22/1999	0.0082	0.0082	0.0078	0.0078
07/23/1999	0.0086	0.0086	0.0086	0.0086
07/26/1999	0.0098	0.0098	0.0087	0.0098
07/27/1999	0.0098	0.0098	0.0098	0.0098
07/28/1999	0.0098	0.0098	0.0098	0.0098
07/29/1999	0.0108	0.0108	0.0108	0.0108
07/30/1999	0.0118	0.0118	0.0108	0.0108
08/02/1999	0.0123	0.0123	0.0118	0.0118
08/03/1999	0.0128	0.0128	0.0118	0.0128
08/04/1999	0.0128	0.0128	0.0128	0.0128
08/05/1999	0.0133	0.0133	0.0108	0.0108
08/06/1999	0.0098	0.0098	0.0098	0.0098
08/09/1999	0.0098	0.0098	0.0098	0.0098
08/10/1999	0.0098	0.0098	0.0098	0.0098
08/11/1999	0.0098	0.0098	0.0098	0.0098
08/12/1999	0.0108	0.0108	0.0108	0.0108
08/13/1999	0.0083	0.0083	0.0083	0.0083
08/16/1999	0.0118	0.0118	0.0118	0.0118
08/17/1999	0.0118	0.0118	0.0118	0.0118
08/18/1999	0.0098	0.0098	0.0098	0.0098
08/19/1999	0.0098	0.0098	0.0098	0.0098
08/20/1999	0.0103	0.0103	0.0098	0.0103
08/23/1999	0.0103	0.0103	0.0103	0.0103
08/24/1999	0.0103	0.0103	0.0103	0.0103
08/25/1999	0.0108	0.0108	0.0103	0.0108
08/26/1999	0.0098	0.0098	0.0093	0.0093
08/27/1999	0.0128	0.0128	0.0118	0.0123
08/30/1999	0.0128	0.0128	0.0123	0.0128
08/31/1999	0.0128	0.0128	0.0118	0.0128
09/01/1999	0.0128	0.0128	0.0128	0.0128
09/02/1999	0.0137	0.0137	0.0128	0.0137
09/03/1999	0.0142	0.0142	0.0142	0.0142
09/06/1999	0.0142	0.0142	0.0142	0.0142
09/07/1999	0.0142	0.0142	0.0142	0.0142
09/08/1999	0.0142	0.0142	0.0142	0.0142
09/09/1999	0.0142	0.0142	0.0142	0.0142
09/10/1999	0.0133	0.0133	0.0133	0.0133
09/13/1999	0.0123	0.0123	0.0118	0.0118
09/14/1999	0.0118	0.0118	0.0118	0.0118
09/15/1999	0.0133	0.0133	0.0118	0.0133
09/16/1999	0.0142	0.0142	0.0128	0.0137
09/17/1999	0.0177	0.0177	0.0147	0.0177
09/20/1999	0.0186	0.0186	0.0172	0.0177
09/21/1999	0.0186	0.0186	0.0157	0.0157
09/22/1999	0.0157	0.0157	0.0157	0.0157
09/23/1999	0.0157	0.0157	0.0147	0.0157
09/24/1999	0.0167	0.0167	0.0147	0.0167
09/27/1999	0.0186	0.0186	0.0177	0.0177
09/28/1999	0.0172	0.0172	0.0172	0.0172
09/29/1999	0.0172	0.0172	0.0157	0.0157
09/30/1999	0.0157	0.0157	0.0157	0.0157
10/01/1999	0.0157	0.0157	0.0157	0.0157
10/04/1999	0.0157	0.0157	0.0157	0.0157
10/05/1999	0.0157	0.0157	0.0157	0.0157
10/06/1999	0.0157	0.0157	0.0147	0.0147
10/07/1999	0.0147	0.0147	0.0147	0.0147
10/08/1999	0.0147	0.0147	0.0137	0.0137
10/11/1999	0.0137	0.0137	0.0137	0.0137
10/12/1999	0.0133	0.0137	0.0128	0.0128
10/13/1999	0.0137	0.0137	0.0137	0.0137
10/14/1999	0.0137	0.0137	0.0137	0.0137
10/15/1999	0.0137	0.0137	0.0128	0.0128
10/18/1999	0.0128	0.0128	0.0128	0.0128
10/19/1999	0.0128	0.0128	0.0128	0.0128
10/20/1999	0.0118	0.0128	0.0118	0.0128
10/21/1999	0.0133	0.0133	0.0133	0.0133
10/22/1999	0.0133	0.0137	0.0128	0.0137
10/25/1999	0.0128	0.0128	0.0118	0.0118
10/26/1999	0.0118	0.0118	0.0118	0.0118
10/27/1999	0.0137	0.0137	0.0137	0.0137
10/28/1999	0.0133	0.0133	0.0133	0.0133
10/29/1999	0.0133	0.0133	0.0133	0.0133
11/01/1999	0.0133	0.0133	0.0133	0.0133
11/02/1999	0.0108	0.0108	0.0108	0.0108
11/03/1999	0.0108	0.0108	0.0108	0.0108
11/04/1999	0.0108	0.0108	0.0108	0.0108
11/05/1999	0.0108	0.0118	0.0108	0.0118
11/08/1999	0.0118	0.0118	0.0118	0.0118
11/09/1999	0.0113	0.0118	0.0113	0.0118
11/10/1999	0.0118	0.0118	0.0118	0.0118
11/11/1999	0.0118	0.0118	0.0118	0.0118
11/12/1999	0.0103	0.0118	0.0103	0.0118
11/15/1999	0.0118	0.0118	0.0118	0.0118
11/16/1999	0.0118	0.0118	0.0118	0.0118
11/17/1999	0.0118	0.0118	0.0118	0.0118
11/18/1999	0.0118	0.0118	0.0118	0.0118
11/19/1999	0.0118	0.0118	0.0118	0.0118
11/22/1999	0.0113	0.0113	0.0113	0.0113
11/23/1999	0.0113	0.0113	0.0113	0.0113
11/24/1999	0.0113	0.0113	0.0113	0.0113
11/25/1999	0.0113	0.0113	0.0113	0.0113
11/26/1999	0.0113	0.0113	0.0113	0.0113
11/29/1999	0.0113	0.0113	0.0113	0.0113
11/30/1999	0.0113	0.0113	0.0113	0.0113
12/01/1999	0.0113	0.0113	0.0113	0.0113
12/02/1999	0.0113	0.0113	0.0113	0.0113
12/03/1999	0.0113	0.0113	0.0113	0.0113
12/06/1999	0.0123	0.0123	0.0113	0.0113
12/07/1999	0.0142	0.0142	0.0142	0.0142
12/08/1999	0.0142	0.0142	0.0142	0.0142
12/09/1999	0.0142	0.0142	0.0142	0.0142
12/10/1999	0.0142	0.0142	0.0142	0.0142
12/13/1999	0.0142	0.0142	0.0142	0.0142
12/14/1999	0.0142	0.0142	0.0118	0.0118
12/15/1999	0.0118	0.0118	0.0118	0.0118
12/16/1999	0.0128	0.0128	0.0128	0.0128
12/17/1999	0.0128	0.0128	0.0128	0.0128
12/20/1999	0.0128	0.0128	0.0128	0.0128
12/21/1999	0.0128	0.0128	0.0128	0.0128
12/22/1999	0.0128	0.0128	0.0128	0.0128
12/23/1999	0.0118	0.0118	0.0118	0.0118
12/24/1999	0.0118	0.0118	0.0118	0.0118
12/27/1999	0.0118	0.0118	0.0118	0.0118
12/28/1999	0.0118	0.0118	0.0118	0.0118
12/29/1999	0.0128	0.0128	0.0128	0.0128
12/30/1999	0.0128	0.0128	0.0128	0.0128
12/31/1999	0.0128	0.0128	0.0128	0.0128

Menu

Create your free account now!

FMG.AX: Fortescue Ltd Historical Data

1999 Historical Chart

Average

Low

High