FMG.AX: Fortescue Ltd Historical Data

2009 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 3.3783

CLOSE 3.3723

Low

LOW 1.65

High

HIGH 4.75

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	1.97	2.06	1.95	2.01
01/05/2009	2.13	2.17	2.09	2.1
01/06/2009	2.13	2.16	2.11	2.14
01/07/2009	2.21	2.36	2.21	2.27
01/08/2009	2.1	2.13	2.05	2.09
01/09/2009	2.12	2.2	2.06	2.07
01/12/2009	2.01	2.03	1.97	2
01/13/2009	1.97	1.97	1.9	1.92
01/14/2009	1.95	2.08	1.95	2.05
01/15/2009	1.92	1.97	1.91	1.93
01/16/2009	1.96	2.03	1.95	1.98
01/19/2009	2.02	2.04	1.96	2.01
01/20/2009	1.97	1.97	1.83	1.83
01/21/2009	1.8	1.9	1.75	1.9
01/22/2009	1.94	1.96	1.85	1.87
01/23/2009	1.81	1.82	1.71	1.75
01/27/2009	1.8	1.8	1.7	1.73
01/28/2009	1.71	1.73	1.65	1.69
01/29/2009	1.72	1.75	1.68	1.73
01/30/2009	1.7	1.8	1.66	1.77
02/02/2009	1.88	2.09	1.82	1.95
02/03/2009	1.95	2.02	1.92	1.92
02/04/2009	2	2.1	1.96	2.01
02/05/2009	2.07	2.26	2.06	2.2
02/06/2009	2.28	2.38	2.26	2.32
02/09/2009	2.45	2.59	2.43	2.57
02/10/2009	2.6	2.62	2.38	2.47
02/11/2009	2.3	2.43	2.26	2.42
02/12/2009	2.39	2.68	2.36	2.56
02/13/2009	2.56	2.81	2.55	2.81
02/16/2009	2.82	2.97	2.65	2.66
02/17/2009	2.71	2.79	2.63	2.66
02/18/2009	2.59	3.34	2.58	2.99
02/19/2009	3.1	3.32	2.86	2.9
02/20/2009	2.86	3.06	2.78	2.83
02/23/2009	2.83	2.83	2.83	2.83
02/24/2009	2.83	2.83	2.83	2.83
02/25/2009	2.83	2.83	2.83	2.83
02/26/2009	2.46	2.94	2.42	2.56
02/27/2009	2.63	2.7	2.58	2.65
03/02/2009	2.61	2.63	2.45	2.45
03/03/2009	2.34	2.48	2.22	2.32
03/04/2009	2.27	2.52	2.25	2.49
03/05/2009	2.68	2.72	2.51	2.52
03/06/2009	2.44	2.53	2.41	2.5
03/09/2009	2.59	2.66	2.47	2.54
03/10/2009	2.52	2.57	2.37	2.38
03/11/2009	2.48	2.51	2.4	2.45
03/12/2009	2.47	2.47	2.38	2.39
03/13/2009	2.45	2.46	2.35	2.36
03/16/2009	2.4	2.4	2.29	2.31
03/17/2009	2.34	2.43	2.34	2.42
03/18/2009	2.45	2.49	2.26	2.27
03/19/2009	2.31	2.39	2.28	2.32
03/20/2009	2.34	2.36	2.18	2.18
03/23/2009	2.19	2.3	2.19	2.3
03/24/2009	2.35	2.43	2.24	2.27
03/25/2009	2.28	2.34	2.27	2.27
03/26/2009	2.33	2.47	2.31	2.47
03/27/2009	2.56	2.63	2.54	2.6
03/30/2009	2.59	2.6	2.44	2.49
03/31/2009	2.39	2.56	2.37	2.55
04/01/2009	2.7	2.79	2.55	2.58
04/02/2009	2.62	2.66	2.51	2.61
04/03/2009	2.68	2.69	2.4	2.5
04/06/2009	2.48	2.48	2.4	2.45
04/07/2009	2.42	2.43	2.33	2.34
04/08/2009	2.35	2.37	2.26	2.29
04/09/2009	2.32	2.44	2.32	2.39
04/14/2009	2.44	2.51	2.43	2.5
04/15/2009	2.48	2.49	2.4	2.43
04/16/2009	2.48	2.6	2.45	2.55
04/17/2009	2.57	2.6	2.53	2.53
04/20/2009	2.53	2.76	2.51	2.75
04/21/2009	2.6	2.64	2.5	2.52
04/22/2009	2.68	2.7	2.54	2.57
04/23/2009	2.55	2.64	2.55	2.62
04/24/2009	2.63	2.64	2.51	2.52
04/27/2009	2.58	2.59	2.45	2.49
04/28/2009	2.51	2.56	2.42	2.42
04/29/2009	2.43	2.47	2.3	2.32
04/30/2009	2.35	2.37	2.3	2.36
05/01/2009	2.38	2.38	2.33	2.34
05/04/2009	2.37	2.52	2.37	2.52
05/05/2009	2.54	2.59	2.45	2.48
05/06/2009	2.5	2.51	2.39	2.4
05/07/2009	2.46	2.51	2.45	2.48
05/08/2009	2.47	2.64	2.42	2.64
05/11/2009	2.75	3.09	2.73	3.07
05/12/2009	2.93	2.96	2.79	2.88
05/13/2009	2.92	2.96	2.82	2.94
05/14/2009	2.79	2.82	2.61	2.62
05/15/2009	2.69	2.73	2.65	2.66
05/18/2009	2.63	2.63	2.55	2.57
05/19/2009	2.65	2.72	2.58	2.6
05/20/2009	2.6	2.64	2.55	2.58
05/21/2009	2.59	2.66	2.54	2.62
05/22/2009	2.55	2.57	2.5	2.53
05/25/2009	2.53	2.56	2.5	2.52
05/26/2009	2.54	2.73	2.5	2.63
05/27/2009	2.71	2.76	2.63	2.63
05/28/2009	2.58	2.6	2.54	2.56
05/29/2009	2.6	2.69	2.6	2.62
06/01/2009	2.68	2.71	2.64	2.67
06/02/2009	2.74	2.81	2.73	2.8
06/03/2009	2.88	3.03	2.86	2.93
06/04/2009	2.85	2.88	2.78	2.8
06/05/2009	2.88	3.41	2.88	3.18
06/09/2009	3.27	3.34	3.11	3.11
06/10/2009	3.21	3.66	3.21	3.59
06/11/2009	4.17	4.41	4	4.35
06/12/2009	4.48	4.55	4.04	4.15
06/15/2009	4.07	4.09	3.83	3.85
06/16/2009	3.6	3.74	3.56	3.66
06/17/2009	3.61	3.81	3.49	3.77
06/18/2009	3.83	3.86	3.65	3.71
06/19/2009	3.85	3.88	3.77	3.86
06/22/2009	3.88	4.07	3.86	4.07
06/23/2009	3.88	3.89	3.61	3.67
06/24/2009	3.74	3.8	3.57	3.69
06/25/2009	3.8	3.83	3.69	3.77
06/26/2009	3.85	3.86	3.72	3.77
06/29/2009	3.75	3.85	3.7	3.71
06/30/2009	3.79	3.83	3.75	3.79
07/01/2009	3.75	3.76	3.63	3.69
07/02/2009	3.7	3.75	3.67	3.67
07/03/2009	3.56	3.57	3.46	3.52
07/06/2009	3.5	3.51	3.39	3.39
07/07/2009	3.36	3.48	3.25	3.46
07/08/2009	3.33	3.55	3.27	3.55
07/09/2009	3.48	3.56	3.43	3.47
07/10/2009	3.47	3.52	3.36	3.4
07/13/2009	3.45	3.62	3.4	3.49
07/14/2009	3.62	3.66	3.57	3.6
07/15/2009	3.66	3.83	3.63	3.83
07/16/2009	4	4.08	3.94	4
07/17/2009	4.02	4.03	3.86	3.92
07/20/2009	3.98	4.31	3.96	4.28
07/21/2009	4.4	4.49	4.21	4.21
07/22/2009	4.27	4.31	4.23	4.3
07/23/2009	4.25	4.45	4.18	4.41
07/24/2009	4.55	4.6	4.32	4.33
07/27/2009	4.44	4.55	4.38	4.47
07/28/2009	4.48	4.55	4.35	4.39
07/29/2009	4.31	4.49	4.16	4.16
07/30/2009	4.2	4.46	4.18	4.43
07/31/2009	4.5	4.53	4.15	4.22
08/03/2009	4.3	4.34	4.23	4.28
08/04/2009	4.41	4.42	4.29	4.29
08/05/2009	4.33	4.45	4.23	4.36
08/06/2009	4.38	4.55	4.38	4.55
08/07/2009	4.54	4.54	4.36	4.41
08/10/2009	4.48	4.67	4.12	4.16
08/11/2009	4.17	4.39	3.97	4.21
08/12/2009	4.16	4.48	4.12	4.35
08/13/2009	4.42	4.48	4.36	4.45
08/14/2009	4.45	4.45	4.45	4.45
08/17/2009	4.6	4.75	4.49	4.58
08/18/2009	4.43	4.46	4.32	4.4
08/19/2009	4.49	4.65	4.47	4.5
08/20/2009	4.62	4.64	4.51	4.52
08/21/2009	4.6	4.61	4.38	4.45
08/24/2009	4.57	4.6	4.55	4.59
08/25/2009	4.57	4.58	4.45	4.46
08/26/2009	4.49	4.54	4.47	4.48
08/27/2009	4.5	4.53	4.46	4.48
08/28/2009	4.49	4.53	4.41	4.44
08/31/2009	4.48	4.5	4.33	4.41
09/01/2009	4.33	4.4	4.3	4.3
09/02/2009	4.17	4.23	4.1	4.15
09/03/2009	4.11	4.21	4.1	4.16
09/04/2009	4.19	4.22	4.09	4.11
09/07/2009	4.16	4.16	4.1	4.11
09/08/2009	4.15	4.26	4.12	4.25
09/09/2009	4.3	4.33	4.16	4.18
09/10/2009	4.21	4.26	4.19	4.26
09/11/2009	4.29	4.29	4.21	4.25
09/14/2009	4.24	4.24	4.14	4.17
09/15/2009	4.2	4.23	4.14	4.15
09/16/2009	4.2	4.26	4.18	4.19
09/17/2009	4.2	4.24	4.15	4.15
09/18/2009	4.15	4.18	4.07	4.07
09/21/2009	4.1	4.2	4.09	4.2
09/22/2009	4.18	4.25	4.13	4.24
09/23/2009	4.26	4.3	4.16	4.21
09/24/2009	4.17	4.2	4.08	4.09
09/25/2009	4.05	4.05	3.97	4.01
09/28/2009	3.97	3.98	3.85	3.91
09/29/2009	3.93	4	3.82	3.9
09/30/2009	3.83	3.86	3.71	3.82
10/01/2009	3.78	3.81	3.68	3.68
10/02/2009	3.56	3.65	3.55	3.63
10/05/2009	3.62	3.63	3.59	3.59
10/06/2009	3.61	3.63	3.38	3.4
10/07/2009	3.52	3.74	3.51	3.71
10/08/2009	3.75	3.75	3.65	3.74
10/09/2009	3.77	3.82	3.73	3.77
10/12/2009	3.83	3.98	3.82	3.9
10/13/2009	3.96	3.97	3.84	3.9
10/14/2009	3.9	4.01	3.85	3.98
10/15/2009	4.08	4.15	4.08	4.09
10/16/2009	4.1	4.18	4.09	4.17
10/19/2009	4.16	4.16	4.01	4.02
10/20/2009	4.1	4.11	4.01	4.03
10/21/2009	3.99	3.99	3.92	3.98
10/22/2009	3.99	4.07	3.94	3.98
10/23/2009	4.05	4.07	4	4.03
10/26/2009	4	4.01	3.95	3.97
10/27/2009	3.93	3.93	3.87	3.9
10/28/2009	3.9	3.91	3.78	3.81
10/29/2009	3.74	3.77	3.64	3.71
10/30/2009	3.83	3.93	3.83	3.85
11/02/2009	3.71	3.76	3.65	3.72
11/03/2009	3.75	3.78	3.72	3.72
11/04/2009	3.73	3.75	3.67	3.71
11/05/2009	3.73	3.75	3.67	3.68
11/06/2009	3.75	3.85	3.73	3.82
11/09/2009	3.85	3.9	3.82	3.9
11/10/2009	4.02	4.05	4.01	4.03
11/11/2009	3.97	4.1	3.97	4.07
11/12/2009	4.12	4.14	4.07	4.07
11/13/2009	4.02	4.04	3.97	4.04
11/16/2009	4.05	4.25	4.04	4.25
11/17/2009	4.27	4.34	4.2	4.23
11/18/2009	4.25	4.32	4.23	4.3
11/19/2009	4.3	4.33	4.26	4.3
11/20/2009	4.26	4.26	4.14	4.22
11/23/2009	4.22	4.28	4.2	4.25
11/24/2009	4.3	4.3	4.13	4.13
11/25/2009	4.19	4.3	4.16	4.25
11/26/2009	4.28	4.29	4.14	4.14
11/27/2009	4.01	4.06	3.95	4.01
11/30/2009	4.08	4.23	4.08	4.21
12/01/2009	4.22	4.28	4.17	4.27
12/02/2009	4.3	4.33	4.24	4.3
12/03/2009	4.31	4.4	4.29	4.4
12/04/2009	4.3	4.32	4.24	4.29
12/07/2009	4.35	4.44	4.17	4.26
12/08/2009	4.23	4.24	4.16	4.21
12/09/2009	4.14	4.22	4.11	4.14
12/10/2009	4.16	4.23	4.11	4.15
12/11/2009	4.2	4.28	4.18	4.27
12/14/2009	4.29	4.36	4.27	4.36
12/15/2009	4.38	4.39	4.31	4.38
12/16/2009	4.38	4.4	4.32	4.35
12/17/2009	4.41	4.41	4.29	4.33
12/18/2009	4.25	4.28	4.22	4.26
12/21/2009	4.3	4.37	4.3	4.33
12/22/2009	4.37	4.39	4.34	4.37
12/23/2009	4.38	4.39	4.33	4.38
12/24/2009	4.39	4.4	4.35	4.38
12/29/2009	4.38	4.4	4.35	4.37
12/30/2009	4.36	4.4	4.34	4.35
12/31/2009	4.36	4.48	4.36	4.44

Menu

Create your free account now!

FMG.AX: Fortescue Ltd Historical Data

2009 Historical Chart

Average

Low

High