FMG.AX: Fortescue Ltd Historical Data

2001 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 0.0111

CLOSE 0.0111

Low

LOW 0.006

High

HIGH 0.0177

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	0.0079	0.0079	0.0079	0.0079
01/02/2001	0.0086	0.0088	0.0086	0.0088
01/03/2001	0.0097	0.0097	0.0097	0.0097
01/04/2001	0.0103	0.0103	0.0103	0.0103
01/05/2001	0.0103	0.0103	0.0103	0.0103
01/08/2001	0.0108	0.0108	0.0108	0.0108
01/09/2001	0.0108	0.0108	0.0108	0.0108
01/10/2001	0.0108	0.0108	0.0108	0.0108
01/11/2001	0.0108	0.0108	0.0108	0.0108
01/12/2001	0.0108	0.0118	0.0108	0.0118
01/15/2001	0.0118	0.0118	0.0118	0.0118
01/16/2001	0.0108	0.0118	0.0108	0.0118
01/17/2001	0.0118	0.0123	0.0118	0.0123
01/18/2001	0.0123	0.0133	0.0123	0.0133
01/19/2001	0.0123	0.0123	0.0123	0.0123
01/22/2001	0.0123	0.0123	0.0123	0.0123
01/23/2001	0.0118	0.0123	0.0118	0.0123
01/24/2001	0.0118	0.0123	0.0118	0.0123
01/25/2001	0.0118	0.0123	0.0118	0.0123
01/26/2001	0.0123	0.0123	0.0123	0.0123
01/29/2001	0.0128	0.0128	0.0128	0.0128
01/30/2001	0.0123	0.0123	0.0123	0.0123
01/31/2001	0.0123	0.0123	0.0123	0.0123
02/01/2001	0.0118	0.0118	0.0118	0.0118
02/02/2001	0.0118	0.0118	0.0118	0.0118
02/05/2001	0.0118	0.0123	0.0118	0.0123
02/06/2001	0.0123	0.0123	0.0123	0.0123
02/07/2001	0.0123	0.0123	0.0123	0.0123
02/08/2001	0.0128	0.0128	0.0128	0.0128
02/09/2001	0.0128	0.0128	0.0128	0.0128
02/12/2001	0.0123	0.0123	0.0123	0.0123
02/13/2001	0.0123	0.0123	0.0123	0.0123
02/14/2001	0.0123	0.0123	0.0123	0.0123
02/15/2001	0.0123	0.0123	0.0123	0.0123
02/16/2001	0.0123	0.0123	0.0123	0.0123
02/19/2001	0.0118	0.0118	0.0118	0.0118
02/20/2001	0.0118	0.0123	0.0118	0.0123
02/21/2001	0.0123	0.0123	0.0123	0.0123
02/22/2001	0.0123	0.0123	0.0123	0.0123
02/23/2001	0.0118	0.0118	0.0113	0.0113
02/26/2001	0.0113	0.0113	0.0113	0.0113
02/27/2001	0.0113	0.0113	0.0113	0.0113
02/28/2001	0.0118	0.0118	0.0113	0.0118
03/01/2001	0.0108	0.0108	0.0108	0.0108
03/02/2001	0.0108	0.0108	0.0108	0.0108
03/05/2001	0.0108	0.0108	0.0108	0.0108
03/06/2001	0.0108	0.0108	0.0108	0.0108
03/07/2001	0.0108	0.0108	0.0108	0.0108
03/08/2001	0.0108	0.0108	0.0108	0.0108
03/09/2001	0.0108	0.0108	0.0108	0.0108
03/12/2001	0.0108	0.0108	0.0108	0.0108
03/13/2001	0.0108	0.0108	0.0108	0.0108
03/14/2001	0.0108	0.0108	0.0108	0.0108
03/15/2001	0.0108	0.0108	0.0108	0.0108
03/16/2001	0.0088	0.0088	0.0088	0.0088
03/19/2001	0.0088	0.0088	0.0088	0.0088
03/20/2001	0.0088	0.0088	0.0088	0.0088
03/21/2001	0.0093	0.0093	0.0093	0.0093
03/22/2001	0.0093	0.0093	0.0093	0.0093
03/23/2001	0.0093	0.0093	0.0093	0.0093
03/26/2001	0.0093	0.0093	0.0093	0.0093
03/27/2001	0.0098	0.0098	0.0098	0.0098
03/28/2001	0.0103	0.0108	0.0103	0.0108
03/29/2001	0.0098	0.0098	0.0098	0.0098
03/30/2001	0.0108	0.0133	0.0108	0.0133
04/02/2001	0.0118	0.0118	0.0118	0.0118
04/03/2001	0.0118	0.0118	0.0118	0.0118
04/04/2001	0.0118	0.0118	0.0118	0.0118
04/05/2001	0.0108	0.0108	0.0108	0.0108
04/06/2001	0.0108	0.0108	0.0108	0.0108
04/09/2001	0.0108	0.0108	0.0108	0.0108
04/10/2001	0.0108	0.0108	0.0108	0.0108
04/11/2001	0.0108	0.0108	0.0108	0.0108
04/12/2001	0.0108	0.0108	0.0108	0.0108
04/13/2001	0.0108	0.0108	0.0108	0.0108
04/16/2001	0.0108	0.0108	0.0108	0.0108
04/17/2001	0.0108	0.0108	0.0108	0.0108
04/18/2001	0.0108	0.0108	0.0108	0.0108
04/19/2001	0.0123	0.0123	0.0123	0.0123
04/20/2001	0.0123	0.0123	0.0123	0.0123
04/23/2001	0.0103	0.0103	0.0103	0.0103
04/24/2001	0.0103	0.0103	0.0103	0.0103
04/25/2001	0.0103	0.0103	0.0103	0.0103
04/26/2001	0.0103	0.0103	0.0103	0.0103
04/27/2001	0.0103	0.0103	0.0103	0.0103
04/30/2001	0.0103	0.0103	0.0103	0.0103
05/01/2001	0.0103	0.0103	0.0098	0.0098
05/02/2001	0.0098	0.0098	0.0098	0.0098
05/03/2001	0.0098	0.0098	0.0098	0.0098
05/04/2001	0.0098	0.0098	0.0098	0.0098
05/07/2001	0.0098	0.0098	0.0098	0.0098
05/08/2001	0.0098	0.0098	0.0098	0.0098
05/09/2001	0.0098	0.0098	0.0098	0.0098
05/10/2001	0.0098	0.0098	0.0098	0.0098
05/11/2001	0.0098	0.0137	0.0098	0.0137
05/14/2001	0.0123	0.0128	0.0123	0.0128
05/15/2001	0.0128	0.0128	0.0123	0.0123
05/16/2001	0.0123	0.0123	0.0123	0.0123
05/17/2001	0.0137	0.0137	0.0133	0.0133
05/18/2001	0.0133	0.0133	0.0133	0.0133
05/21/2001	0.0133	0.0133	0.0133	0.0133
05/22/2001	0.0142	0.0142	0.0137	0.0137
05/23/2001	0.0137	0.0137	0.0137	0.0137
05/24/2001	0.0133	0.0133	0.0133	0.0133
05/25/2001	0.0133	0.0133	0.0133	0.0133
05/28/2001	0.0133	0.0133	0.0133	0.0133
05/29/2001	0.0133	0.0133	0.0133	0.0133
05/30/2001	0.0133	0.0133	0.0133	0.0133
05/31/2001	0.0133	0.0133	0.0133	0.0133
06/01/2001	0.0133	0.0133	0.0133	0.0133
06/04/2001	0.0133	0.0133	0.0133	0.0133
06/05/2001	0.0123	0.0123	0.0118	0.0123
06/06/2001	0.0123	0.0123	0.0123	0.0123
06/07/2001	0.0128	0.0128	0.0128	0.0128
06/08/2001	0.0128	0.0128	0.0128	0.0128
06/11/2001	0.0128	0.0128	0.0128	0.0128
06/12/2001	0.0133	0.0133	0.0123	0.0123
06/13/2001	0.0123	0.0123	0.0123	0.0123
06/14/2001	0.0123	0.0123	0.0118	0.0118
06/15/2001	0.0123	0.0123	0.0123	0.0123
06/18/2001	0.0123	0.0123	0.0123	0.0123
06/19/2001	0.0123	0.0123	0.0123	0.0123
06/20/2001	0.0128	0.0128	0.0128	0.0128
06/21/2001	0.0137	0.0137	0.0137	0.0137
06/22/2001	0.0147	0.0177	0.0147	0.0157
06/25/2001	0.0157	0.0157	0.0157	0.0157
06/26/2001	0.0157	0.0157	0.0157	0.0157
06/27/2001	0.0157	0.0157	0.0137	0.0142
06/28/2001	0.0137	0.0137	0.0128	0.0128
06/29/2001	0.0137	0.0137	0.0137	0.0137
07/02/2001	0.0137	0.0137	0.0137	0.0137
07/03/2001	0.0137	0.0137	0.0137	0.0137
07/04/2001	0.0137	0.0137	0.0137	0.0137
07/05/2001	0.0137	0.0137	0.0137	0.0137
07/06/2001	0.0152	0.0152	0.0152	0.0152
07/09/2001	0.0152	0.0152	0.0152	0.0152
07/10/2001	0.0137	0.0137	0.0137	0.0137
07/11/2001	0.0137	0.0137	0.0137	0.0137
07/12/2001	0.0133	0.0133	0.0128	0.0128
07/13/2001	0.0128	0.0128	0.0128	0.0128
07/16/2001	0.0128	0.0128	0.0128	0.0128
07/17/2001	0.0128	0.0128	0.0128	0.0128
07/18/2001	0.0128	0.0128	0.0128	0.0128
07/19/2001	0.0128	0.0128	0.0128	0.0128
07/20/2001	0.0128	0.0128	0.0128	0.0128
07/23/2001	0.0128	0.0128	0.0128	0.0128
07/24/2001	0.0128	0.0128	0.0128	0.0128
07/25/2001	0.0128	0.0128	0.0128	0.0128
07/26/2001	0.0128	0.0128	0.0128	0.0128
07/27/2001	0.0113	0.0113	0.0113	0.0113
07/30/2001	0.0113	0.0113	0.0113	0.0113
07/31/2001	0.0113	0.0128	0.0113	0.0128
08/01/2001	0.0128	0.0128	0.0128	0.0128
08/02/2001	0.0128	0.0128	0.0128	0.0128
08/03/2001	0.0128	0.0128	0.0128	0.0128
08/06/2001	0.0128	0.0128	0.0128	0.0128
08/07/2001	0.0118	0.0118	0.0118	0.0118
08/08/2001	0.0118	0.0118	0.0118	0.0118
08/09/2001	0.0118	0.0118	0.0118	0.0118
08/10/2001	0.0118	0.0118	0.0118	0.0118
08/13/2001	0.0118	0.0118	0.0118	0.0118
08/14/2001	0.0123	0.0123	0.0123	0.0123
08/15/2001	0.0123	0.0123	0.0123	0.0123
08/16/2001	0.0123	0.0123	0.0123	0.0123
08/17/2001	0.0133	0.0133	0.0128	0.0128
08/20/2001	0.0128	0.0128	0.0128	0.0128
08/21/2001	0.0128	0.0128	0.0128	0.0128
08/22/2001	0.0128	0.0128	0.0128	0.0128
08/23/2001	0.0128	0.0128	0.0128	0.0128
08/24/2001	0.0128	0.0128	0.0128	0.0128
08/27/2001	0.0128	0.0128	0.0128	0.0128
08/28/2001	0.0118	0.0118	0.0118	0.0118
08/29/2001	0.0118	0.0118	0.0118	0.0118
08/30/2001	0.0118	0.0118	0.0118	0.0118
08/31/2001	0.0118	0.0118	0.0118	0.0118
09/03/2001	0.0118	0.0118	0.0118	0.0118
09/04/2001	0.0128	0.0128	0.0128	0.0128
09/05/2001	0.0128	0.0128	0.0128	0.0128
09/06/2001	0.0128	0.0128	0.0128	0.0128
09/07/2001	0.0128	0.0128	0.0128	0.0128
09/10/2001	0.0128	0.0128	0.0128	0.0128
09/11/2001	0.0128	0.0128	0.0128	0.0128
09/12/2001	0.0108	0.0108	0.0108	0.0108
09/13/2001	0.0108	0.0108	0.0108	0.0108
09/14/2001	0.0108	0.0108	0.0103	0.0103
09/17/2001	0.0103	0.0103	0.0103	0.0103
09/18/2001	0.0103	0.0103	0.0103	0.0103
09/19/2001	0.0103	0.0103	0.0103	0.0103
09/20/2001	0.0103	0.0103	0.0103	0.0103
09/21/2001	0.0103	0.0103	0.0103	0.0103
09/24/2001	0.0103	0.0103	0.0103	0.0103
09/25/2001	0.0103	0.0103	0.0103	0.0103
09/26/2001	0.0103	0.0103	0.0103	0.0103
09/27/2001	0.0103	0.0103	0.0103	0.0103
09/28/2001	0.0103	0.0103	0.0103	0.0103
10/01/2001	0.0103	0.0103	0.0103	0.0103
10/02/2001	0.0103	0.0103	0.0103	0.0103
10/03/2001	0.0103	0.0103	0.0103	0.0103
10/04/2001	0.0103	0.0103	0.0103	0.0103
10/05/2001	0.0083	0.0083	0.0083	0.0083
10/08/2001	0.0083	0.0083	0.0083	0.0083
10/09/2001	0.0083	0.0083	0.0083	0.0083
10/10/2001	0.0083	0.0083	0.0083	0.0083
10/11/2001	0.0083	0.0083	0.0083	0.0083
10/12/2001	0.0083	0.0083	0.0083	0.0083
10/15/2001	0.0083	0.0083	0.0083	0.0083
10/16/2001	0.0083	0.0083	0.0083	0.0083
10/17/2001	0.0083	0.0083	0.0083	0.0083
10/18/2001	0.0083	0.0083	0.0083	0.0083
10/19/2001	0.0083	0.0083	0.0083	0.0083
10/22/2001	0.0083	0.0083	0.0083	0.0083
10/23/2001	0.0083	0.0083	0.0083	0.0083
10/24/2001	0.0083	0.0083	0.0083	0.0083
10/25/2001	0.0083	0.0083	0.0083	0.0083
10/26/2001	0.0083	0.0083	0.0083	0.0083
10/29/2001	0.0093	0.0098	0.0093	0.0098
10/30/2001	0.0098	0.0098	0.0098	0.0098
10/31/2001	0.0098	0.0098	0.0098	0.0098
11/01/2001	0.0098	0.0098	0.0098	0.0098
11/02/2001	0.0098	0.0098	0.0098	0.0098
11/05/2001	0.0098	0.0098	0.0098	0.0098
11/06/2001	0.0098	0.0098	0.0098	0.0098
11/07/2001	0.0098	0.0098	0.0098	0.0098
11/08/2001	0.0098	0.0098	0.0098	0.0098
11/09/2001	0.0098	0.0098	0.0098	0.0098
11/12/2001	0.0098	0.0098	0.0098	0.0098
11/13/2001	0.0098	0.0098	0.0098	0.0098
11/14/2001	0.0069	0.0069	0.0069	0.0069
11/15/2001	0.0069	0.0069	0.006	0.0065
11/16/2001	0.0065	0.0065	0.0065	0.0065
11/19/2001	0.0065	0.0065	0.0065	0.0065
11/20/2001	0.0065	0.0065	0.0065	0.0065
11/21/2001	0.0065	0.0065	0.0065	0.0065
11/22/2001	0.0065	0.0065	0.0065	0.0065
11/23/2001	0.0065	0.0065	0.0065	0.0065
11/26/2001	0.0086	0.0086	0.0086	0.0086
11/27/2001	0.0086	0.0086	0.0086	0.0086
11/28/2001	0.0086	0.0086	0.0086	0.0086
11/29/2001	0.0086	0.0086	0.0086	0.0086
11/30/2001	0.0089	0.0098	0.0089	0.0098
12/03/2001	0.0098	0.0098	0.0098	0.0098
12/04/2001	0.0113	0.0113	0.0113	0.0113
12/05/2001	0.0108	0.0108	0.0108	0.0108
12/06/2001	0.0108	0.0108	0.0108	0.0108
12/07/2001	0.0108	0.0108	0.0108	0.0108
12/10/2001	0.0108	0.0108	0.0108	0.0108
12/11/2001	0.0103	0.0103	0.0098	0.0098
12/12/2001	0.0093	0.0093	0.0093	0.0093
12/13/2001	0.0093	0.0093	0.0093	0.0093
12/14/2001	0.0091	0.0091	0.0088	0.0088
12/17/2001	0.0088	0.0088	0.0088	0.0088
12/18/2001	0.0088	0.0088	0.0088	0.0088
12/19/2001	0.0088	0.0088	0.0088	0.0088
12/20/2001	0.0088	0.0088	0.0088	0.0088
12/21/2001	0.0088	0.0088	0.0088	0.0088
12/24/2001	0.0088	0.0088	0.0088	0.0088
12/25/2001	0.0088	0.0088	0.0088	0.0088
12/26/2001	0.0088	0.0088	0.0088	0.0088
12/27/2001	0.0097	0.0097	0.0097	0.0097
12/28/2001	0.0097	0.0097	0.0097	0.0097
12/31/2001	0.0089	0.0089	0.0089	0.0089

Menu

Create your free account now!

FMG.AX: Fortescue Ltd Historical Data

2001 Historical Chart

Average

Low

High