FMG.AX: Fortescue Ltd Historical Data

2011 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 5.8891

CLOSE 5.8713

Low

LOW 3.95

High

HIGH 7.34

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	6.61	6.64	6.45	6.45
01/05/2011	6.42	6.44	6.31	6.4
01/06/2011	6.43	6.61	6.41	6.61
01/07/2011	6.55	6.6	6.48	6.57
01/10/2011	6.53	6.55	6.48	6.55
01/11/2011	6.52	6.53	6.45	6.49
01/12/2011	6.54	6.74	6.53	6.72
01/13/2011	6.82	6.85	6.77	6.82
01/14/2011	6.77	6.85	6.75	6.85
01/17/2011	6.88	6.88	6.69	6.73
01/18/2011	6.75	7.27	6.74	7.27
01/19/2011	7.32	7.34	7.09	7.19
01/20/2011	6.81	6.85	6.63	6.63
01/21/2011	6.65	6.73	6.39	6.49
01/24/2011	6.57	6.67	6.52	6.6
01/25/2011	6.71	6.72	6.62	6.66
01/27/2011	6.7	6.74	6.57	6.57
01/28/2011	6.57	6.6	6.45	6.49
01/31/2011	6.44	6.44	6.35	6.38
02/01/2011	6.45	6.46	6.39	6.41
02/02/2011	6.52	6.63	6.51	6.62
02/03/2011	6.6	6.65	6.59	6.63
02/04/2011	6.62	6.73	6.61	6.67
02/07/2011	6.68	6.71	6.67	6.69
02/08/2011	6.71	6.74	6.61	6.69
02/09/2011	6.72	6.76	6.67	6.7
02/10/2011	6.65	6.73	6.65	6.7
02/11/2011	6.7	6.77	6.69	6.72
02/14/2011	6.78	6.87	6.78	6.87
02/15/2011	6.9	6.91	6.82	6.9
02/16/2011	6.88	6.88	6.8	6.86
02/17/2011	6.89	6.92	6.82	6.87
02/18/2011	6.88	6.99	6.84	6.88
02/21/2011	6.76	6.84	6.64	6.71
02/22/2011	6.69	6.69	6.47	6.51
02/23/2011	6.45	6.57	6.43	6.54
02/24/2011	6.5	6.52	6.45	6.46
02/25/2011	6.46	6.46	6.46	6.46
02/28/2011	6.78	6.8	6.6	6.64
03/01/2011	6.76	6.76	6.56	6.56
03/02/2011	6.5	6.53	6.39	6.42
03/03/2011	6.47	6.53	6.42	6.48
03/04/2011	6.54	6.61	6.54	6.6
03/07/2011	6.55	6.62	6.47	6.47
03/08/2011	6.49	6.49	6.36	6.4
03/09/2011	6.45	6.45	6.32	6.39
03/10/2011	6.38	6.39	6.03	6.04
03/11/2011	5.93	6.05	5.84	5.88
03/14/2011	5.83	5.84	5.66	5.8
03/15/2011	5.75	5.89	5.52	5.66
03/16/2011	5.79	5.94	5.72	5.74
03/17/2011	5.63	5.79	5.52	5.68
03/18/2011	5.88	5.96	5.78	5.94
03/21/2011	5.95	6.04	5.9	5.95
03/22/2011	6.03	6.09	5.83	5.88
03/23/2011	5.92	5.97	5.85	5.87
03/24/2011	6	6.13	5.96	6.12
03/25/2011	6.23	6.36	6.18	6.28
03/28/2011	6.35	6.38	6.23	6.28
03/29/2011	6.24	6.33	6.16	6.31
03/30/2011	6.34	6.44	6.34	6.39
03/31/2011	6.42	6.48	6.35	6.41
04/01/2011	6.4	6.48	6.36	6.47
04/04/2011	6.5	6.61	6.49	6.61
04/05/2011	6.64	6.71	6.61	6.7
04/06/2011	6.67	6.7	6.54	6.67
04/07/2011	6.7	6.74	6.66	6.68
04/08/2011	6.68	6.73	6.64	6.72
04/11/2011	6.78	6.84	6.76	6.79
04/12/2011	6.74	6.78	6.54	6.54
04/13/2011	6.42	6.6	6.41	6.53
04/14/2011	6.47	6.59	6.45	6.57
04/15/2011	6.55	6.65	6.48	6.48
04/18/2011	6.5	6.53	6.41	6.44
04/19/2011	6.29	6.34	6.23	6.23
04/20/2011	6.3	6.34	6.23	6.25
04/21/2011	6.38	6.5	6.34	6.49
04/27/2011	6.6	6.6	6.41	6.46
04/28/2011	6.51	6.53	6.36	6.38
04/29/2011	6.36	6.37	6.12	6.15
05/02/2011	6.15	6.24	5.95	6.12
05/03/2011	6	6.1	5.99	6
05/04/2011	6	6.11	5.93	6.09
05/05/2011	6.01	6.17	6	6.09
05/06/2011	6	6.15	5.97	6.12
05/09/2011	6.28	6.39	6.25	6.27
05/10/2011	6.35	6.47	6.33	6.42
05/11/2011	6.54	6.59	6.43	6.49
05/12/2011	6.4	6.41	6.27	6.27
05/13/2011	6.36	6.37	6.21	6.28
05/16/2011	6.22	6.24	6.14	6.17
05/17/2011	6.15	6.26	6.15	6.21
05/18/2011	6.28	6.4	6.25	6.39
05/19/2011	6.5	6.57	6.45	6.49
05/20/2011	6.46	6.48	6.41	6.44
05/23/2011	6.39	6.41	6.3	6.33
05/24/2011	6.31	6.33	6.2	6.29
05/25/2011	6.33	6.37	6.24	6.24
05/26/2011	6.35	6.36	6.27	6.33
05/27/2011	6.4	6.52	6.37	6.4
05/30/2011	6.43	6.46	6.38	6.4
05/31/2011	6.45	6.52	6.41	6.52
06/01/2011	6.49	6.77	6.45	6.69
06/02/2011	6.57	6.6	6.42	6.46
06/03/2011	6.53	6.57	6.39	6.46
06/06/2011	6.44	6.48	6.36	6.36
06/07/2011	6.31	6.36	6.15	6.23
06/08/2011	6.33	6.42	6.26	6.35
06/09/2011	6.36	6.47	6.3	6.35
06/10/2011	6.45	6.48	6.3	6.32
06/14/2011	6.25	6.32	6.16	6.26
06/15/2011	6.31	6.38	6.26	6.3
06/16/2011	6.25	6.27	6.02	6.02
06/17/2011	6.1	6.17	6.03	6.06
06/20/2011	6.14	6.17	6	6.02
06/21/2011	6.1	6.15	6.03	6.08
06/22/2011	6.23	6.24	6.1	6.1
06/23/2011	6.12	6.19	6.01	6.06
06/24/2011	6.15	6.2	6.11	6.17
06/27/2011	6.09	6.1	6	6.04
06/28/2011	6.14	6.15	5.95	5.99
06/29/2011	6.1	6.2	6.07	6.2
06/30/2011	6.26	6.35	6.21	6.35
07/01/2011	6.39	6.4	6.31	6.39
07/04/2011	6.47	6.49	6.43	6.48
07/05/2011	6.49	6.49	6.43	6.47
07/06/2011	6.45	6.48	6.42	6.43
07/07/2011	6.4	6.43	6.38	6.38
07/08/2011	6.46	6.53	6.45	6.53
07/11/2011	6.46	6.54	6.43	6.49
07/12/2011	6.42	6.45	6.27	6.28
07/13/2011	6.3	6.4	6.27	6.38
07/14/2011	6.42	6.52	6.39	6.42
07/15/2011	6.4	6.5	6.27	6.41
07/18/2011	6.41	6.44	6.36	6.4
07/19/2011	6.37	6.43	6.35	6.4
07/20/2011	6.46	6.57	6.46	6.53
07/21/2011	6.59	6.62	6.5	6.52
07/22/2011	6.6	6.65	6.57	6.64
07/25/2011	6.59	6.65	6.56	6.58
07/26/2011	6.68	6.74	6.63	6.63
07/27/2011	6.62	6.67	6.5	6.53
07/28/2011	6.43	6.5	6.41	6.46
07/29/2011	6.46	6.47	6.31	6.31
08/01/2011	6.4	6.56	6.39	6.51
08/02/2011	6.45	6.5	6.41	6.47
08/03/2011	6.24	6.27	6.19	6.21
08/04/2011	6.25	6.27	6.12	6.13
08/05/2011	5.76	5.82	5.66	5.74
08/08/2011	5.53	5.92	5.52	5.59
08/09/2011	5.25	5.75	5.05	5.74
08/10/2011	6.05	6.09	5.88	5.88
08/11/2011	5.54	5.88	5.54	5.79
08/12/2011	5.95	6.01	5.89	5.94
08/15/2011	6.01	6.15	6.01	6.14
08/16/2011	6.17	6.19	6.08	6.12
08/17/2011	6.14	6.24	6.12	6.24
08/18/2011	6.28	6.28	6.04	6.05
08/19/2011	5.8	5.88	5.69	5.75
08/22/2011	5.76	5.89	5.6	5.6
08/23/2011	5.72	5.84	5.6	5.83
08/24/2011	5.92	5.95	5.74	5.76
08/25/2011	5.85	5.87	5.76	5.8
08/26/2011	5.78	5.87	5.76	5.77
08/29/2011	5.82	5.93	5.81	5.9
08/30/2011	6.01	6.03	5.96	5.99
08/31/2011	6.01	6.05	5.86	6.05
09/01/2011	6.08	6.19	6.06	6.15
09/02/2011	6.14	6.16	6.07	6.11
09/05/2011	5.98	6.04	5.91	6.01
09/06/2011	5.89	6.02	5.88	6.02
09/07/2011	6.1	6.21	6.09	6.18
09/08/2011	6.25	6.26	6.12	6.19
09/09/2011	6.18	6.27	6.15	6.21
09/12/2011	6.05	6.12	5.91	5.92
09/13/2011	6.01	6.09	5.99	6.03
09/14/2011	6.08	6.15	5.81	5.88
09/15/2011	6.04	6.07	5.81	5.88
09/16/2011	6	6.09	5.97	6.09
09/19/2011	6.03	6.05	5.9	5.93
09/20/2011	5.87	5.9	5.74	5.77
09/21/2011	5.81	5.83	5.61	5.81
09/22/2011	5.53	5.58	5.37	5.46
09/23/2011	5.1	5.17	4.87	4.95
09/26/2011	5.07	5.09	4.58	4.6
09/27/2011	4.8	4.91	4.74	4.91
09/28/2011	4.97	4.97	4.52	4.52
09/29/2011	4.45	4.48	4.32	4.45
09/30/2011	4.49	4.69	4.42	4.42
10/03/2011	4.34	4.36	4.09	4.09
10/04/2011	3.96	4.2	3.95	4.06
10/05/2011	4.23	4.3	4.15	4.25
10/06/2011	4.49	4.58	4.44	4.55
10/07/2011	4.71	4.9	4.55	4.9
10/10/2011	4.85	4.99	4.77	4.94
10/11/2011	5.06	5.1	4.8	4.81
10/12/2011	4.76	4.8	4.6	4.72
10/13/2011	4.88	5.09	4.82	5.06
10/14/2011	4.94	5.02	4.87	4.89
10/17/2011	5.01	5.12	4.99	5.11
10/18/2011	4.8	4.82	4.63	4.64
10/19/2011	4.72	4.75	4.47	4.52
10/20/2011	4.42	4.55	4.27	4.31
10/21/2011	4.35	4.38	4.18	4.25
10/24/2011	4.4	4.61	4.36	4.61
10/25/2011	4.7	4.74	4.5	4.55
10/26/2011	4.37	4.65	4.35	4.62
10/27/2011	4.67	5.03	4.64	5.03
10/28/2011	5.21	5.34	4.97	5
10/31/2011	5.07	5.08	4.85	4.85
11/01/2011	4.73	4.85	4.67	4.77
11/02/2011	4.63	4.9	4.59	4.85
11/03/2011	4.9	4.92	4.71	4.71
11/04/2011	4.95	5.1	4.9	5.08
11/07/2011	5.05	5.09	4.85	4.88
11/08/2011	4.95	5.02	4.89	5.02
11/09/2011	5.13	5.16	5.05	5.1
11/10/2011	4.83	4.9	4.69	4.69
11/11/2011	4.75	4.84	4.74	4.82
11/14/2011	4.99	4.99	4.86	4.87
11/15/2011	4.84	4.96	4.81	4.89
11/16/2011	4.95	5.02	4.82	4.82
11/17/2011	4.84	4.91	4.77	4.91
11/18/2011	4.8	4.87	4.76	4.85
11/21/2011	4.81	4.92	4.77	4.9
11/22/2011	4.75	4.92	4.73	4.9
11/23/2011	4.87	4.92	4.6	4.6
11/24/2011	4.55	4.65	4.43	4.54
11/25/2011	4.55	4.56	4.44	4.51
11/28/2011	4.6	4.73	4.6	4.7
11/29/2011	4.79	4.79	4.57	4.65
11/30/2011	4.6	4.62	4.47	4.54
12/01/2011	4.82	4.87	4.7	4.8
12/02/2011	4.81	4.86	4.74	4.86
12/05/2011	4.89	4.93	4.84	4.85
12/06/2011	4.87	4.96	4.8	4.82
12/07/2011	4.9	4.94	4.85	4.88
12/08/2011	4.89	4.89	4.8	4.84
12/09/2011	4.75	4.77	4.66	4.72
12/12/2011	4.81	4.83	4.74	4.76
12/13/2011	4.65	4.67	4.62	4.65
12/14/2011	4.62	4.72	4.57	4.69
12/15/2011	4.55	4.58	4.5	4.53
12/16/2011	4.56	4.62	4.54	4.6
12/19/2011	4.55	4.56	4.4	4.42
12/20/2011	4.4	4.47	4.32	4.36
12/21/2011	4.51	4.52	4.45	4.5
12/22/2011	4.46	4.49	4.42	4.46
12/23/2011	4.51	4.53	4.43	4.49
12/28/2011	4.45	4.47	4.35	4.35
12/29/2011	4.28	4.3	4.23	4.26
12/30/2011	4.29	4.32	4.25	4.27

Menu

Create your free account now!

FMG.AX: Fortescue Ltd Historical Data

2011 Historical Chart

Average

Low

High