FMG.AX: Fortescue Ltd Historical Data

2015 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 2.1158

CLOSE 2.1105

Low

LOW 1.58

High

HIGH 2.91

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	2.7	2.88	2.68	2.83
01/05/2015	2.84	2.91	2.79	2.82
01/06/2015	2.75	2.81	2.67	2.79
01/07/2015	2.79	2.8	2.72	2.74
01/08/2015	2.76	2.79	2.67	2.67
01/09/2015	2.74	2.82	2.71	2.78
01/12/2015	2.75	2.76	2.69	2.69
01/13/2015	2.61	2.63	2.52	2.55
01/14/2015	2.5	2.52	2.33	2.34
01/15/2015	2.28	2.37	2.26	2.27
01/16/2015	2.31	2.36	2.27	2.31
01/19/2015	2.37	2.43	2.28	2.28
01/20/2015	2.3	2.37	2.25	2.33
01/21/2015	2.38	2.39	2.29	2.32
01/22/2015	2.33	2.35	2.17	2.17
01/23/2015	2.21	2.24	2.13	2.13
01/27/2015	2	2.08	1.92	2.08
01/28/2015	2.02	2.13	1.99	2.04
01/29/2015	2.05	2.25	2.05	2.23
01/30/2015	2.31	2.38	2.3	2.36
02/02/2015	2.35	2.38	2.29	2.31
02/03/2015	2.35	2.39	2.3	2.37
02/04/2015	2.48	2.63	2.46	2.58
02/05/2015	2.55	2.55	2.45	2.51
02/06/2015	2.54	2.58	2.5	2.54
02/09/2015	2.5	2.54	2.46	2.5
02/10/2015	2.49	2.54	2.47	2.49
02/11/2015	2.52	2.53	2.4	2.45
02/12/2015	2.4	2.45	2.37	2.45
02/13/2015	2.5	2.62	2.47	2.59
02/16/2015	2.67	2.72	2.61	2.68
02/17/2015	2.65	2.77	2.53	2.55
02/18/2015	2.56	2.57	2.44	2.49
02/19/2015	2.53	2.59	2.5	2.51
02/20/2015	2.52	2.53	2.44	2.45
02/23/2015	2.47	2.49	2.41	2.42
02/24/2015	2.44	2.48	2.42	2.46
02/25/2015	2.51	2.51	2.45	2.48
02/26/2015	2.46	2.49	2.45	2.48
02/27/2015	2.48	2.51	2.45	2.49
03/02/2015	2.49	2.53	2.44	2.45
03/03/2015	2.46	2.5	2.41	2.42
03/04/2015	2.44	2.44	2.28	2.29
03/05/2015	2.26	2.35	2.26	2.29
03/06/2015	2.24	2.24	2.14	2.15
03/09/2015	2.13	2.24	2.1	2.14
03/10/2015	2.17	2.17	2	2.02
03/11/2015	1.95	1.99	1.89	1.95
03/12/2015	1.91	1.97	1.91	1.91
03/13/2015	1.96	2	1.93	2
03/16/2015	1.97	2.07	1.97	2.01
03/17/2015	2.06	2.07	1.95	1.97
03/18/2015	1.89	1.91	1.79	1.87
03/19/2015	1.87	2	1.85	1.99
03/20/2015	1.96	2	1.93	2
03/23/2015	2	2.02	1.97	1.98
03/24/2015	2	2.07	1.96	2.01
03/25/2015	2.02	2.08	2.02	2.04
03/26/2015	2.02	2.14	2.02	2.12
03/27/2015	2.1	2.12	2	2
03/30/2015	1.96	1.96	1.91	1.92
03/31/2015	1.94	1.98	1.92	1.96
04/01/2015	1.92	1.95	1.89	1.89
04/02/2015	1.86	1.86	1.81	1.82
04/07/2015	1.82	1.87	1.79	1.79
04/08/2015	1.83	1.94	1.82	1.94
04/09/2015	1.9	1.9	1.81	1.89
04/10/2015	1.86	1.88	1.81	1.82
04/13/2015	1.8	1.84	1.75	1.77
04/14/2015	1.77	1.85	1.77	1.84
04/15/2015	1.89	1.93	1.85	1.86
04/16/2015	1.87	2.04	1.87	1.96
04/17/2015	1.96	1.98	1.84	1.87
04/20/2015	1.89	1.92	1.86	1.89
04/21/2015	1.93	1.94	1.86	1.87
04/22/2015	1.87	1.92	1.84	1.9
04/23/2015	2.04	2.18	2.02	2.09
04/24/2015	2.19	2.23	2.15	2.21
04/27/2015	2.36	2.57	2.35	2.57
04/28/2015	2.61	2.63	2.41	2.45
04/29/2015	2.45	2.49	2.27	2.27
04/30/2015	2.18	2.2	2.03	2.17
05/01/2015	2.25	2.38	2.2	2.37
05/04/2015	2.35	2.48	2.32	2.45
05/05/2015	2.5	2.54	2.44	2.46
05/06/2015	2.5	2.62	2.49	2.58
05/07/2015	2.58	2.65	2.51	2.58
05/08/2015	2.55	2.59	2.5	2.5
05/11/2015	2.59	2.64	2.56	2.57
05/12/2015	2.62	2.64	2.49	2.57
05/13/2015	2.54	2.6	2.49	2.51
05/14/2015	2.44	2.45	2.29	2.31
05/15/2015	2.31	2.34	2.25	2.29
05/18/2015	2.31	2.33	2.27	2.29
05/19/2015	2.26	2.27	2.21	2.22
05/20/2015	2.16	2.17	2.04	2.07
05/21/2015	2.03	2.14	2.01	2.12
05/22/2015	2.14	2.16	2.07	2.11
05/25/2015	2.15	2.22	2.15	2.17
05/26/2015	2.38	2.49	2.34	2.4
05/27/2015	2.4	2.44	2.32	2.36
05/28/2015	2.34	2.44	2.33	2.43
05/29/2015	2.43	2.47	2.37	2.42
06/01/2015	2.35	2.4	2.34	2.38
06/02/2015	2.42	2.42	2.38	2.38
06/03/2015	2.42	2.47	2.4	2.43
06/04/2015	2.45	2.45	2.25	2.28
06/05/2015	2.31	2.36	2.31	2.32
06/09/2015	2.36	2.45	2.35	2.39
06/10/2015	2.37	2.38	2.33	2.33
06/11/2015	2.4	2.49	2.39	2.48
06/12/2015	2.49	2.49	2.44	2.46
06/15/2015	2.41	2.47	2.4	2.44
06/16/2015	2.41	2.46	2.31	2.32
06/17/2015	2.27	2.27	2.21	2.22
06/18/2015	2.18	2.18	2.08	2.13
06/19/2015	2.16	2.22	2.15	2.16
06/22/2015	2.18	2.21	2.15	2.2
06/23/2015	2.2	2.21	2.14	2.18
06/24/2015	2.21	2.23	2.18	2.2
06/25/2015	2.2	2.21	2.12	2.12
06/26/2015	2.08	2.09	1.99	1.99
06/29/2015	1.98	1.98	1.91	1.93
06/30/2015	1.91	1.91	1.88	1.91
07/01/2015	1.85	1.86	1.79	1.83
07/02/2015	1.84	1.93	1.82	1.91
07/03/2015	1.81	1.86	1.79	1.82
07/06/2015	1.78	1.78	1.72	1.72
07/07/2015	1.71	1.79	1.7	1.78
07/08/2015	1.73	1.75	1.67	1.67
07/09/2015	1.64	1.79	1.61	1.78
07/10/2015	1.83	1.86	1.79	1.82
07/13/2015	1.82	1.83	1.72	1.73
07/14/2015	1.81	1.84	1.78	1.79
07/15/2015	1.77	1.78	1.74	1.77
07/16/2015	1.76	1.77	1.73	1.75
07/17/2015	1.74	1.75	1.71	1.72
07/20/2015	1.73	1.75	1.68	1.75
07/21/2015	1.76	1.78	1.74	1.74
07/22/2015	1.75	1.79	1.73	1.75
07/23/2015	1.74	1.77	1.63	1.64
07/24/2015	1.7	1.72	1.65	1.66
07/27/2015	1.65	1.74	1.65	1.71
07/28/2015	1.68	1.76	1.66	1.75
07/29/2015	1.79	1.88	1.79	1.88
07/30/2015	1.92	1.95	1.88	1.89
07/31/2015	1.88	1.9	1.84	1.86
08/03/2015	1.82	1.88	1.81	1.86
08/04/2015	1.85	1.86	1.77	1.77
08/05/2015	1.84	1.96	1.83	1.88
08/06/2015	1.95	1.96	1.87	1.91
08/07/2015	1.88	1.92	1.86	1.88
08/10/2015	1.9	1.92	1.88	1.91
08/11/2015	1.95	2.02	1.93	1.95
08/12/2015	1.9	1.9	1.77	1.79
08/13/2015	1.84	1.86	1.82	1.82
08/14/2015	1.81	1.85	1.77	1.78
08/17/2015	1.82	1.86	1.8	1.84
08/18/2015	1.9	2.01	1.9	1.99
08/19/2015	1.95	1.98	1.9	1.95
08/20/2015	1.91	1.97	1.91	1.94
08/21/2015	1.95	1.96	1.87	1.91
08/24/2015	1.75	1.81	1.63	1.63
08/25/2015	1.63	1.84	1.58	1.82
08/26/2015	1.75	1.85	1.75	1.8
08/27/2015	1.84	1.86	1.78	1.79
08/28/2015	1.88	1.99	1.86	1.9
08/31/2015	1.91	1.99	1.89	1.91
09/01/2015	1.93	1.95	1.78	1.79
09/02/2015	1.75	1.86	1.72	1.86
09/03/2015	1.87	1.94	1.84	1.89
09/04/2015	1.92	1.95	1.86	1.86
09/07/2015	1.86	1.93	1.84	1.92
09/08/2015	1.94	1.98	1.92	1.96
09/09/2015	2.05	2.15	2.04	2.04
09/10/2015	1.99	2.07	1.98	2.04
09/11/2015	2.1	2.11	2.02	2.03
09/14/2015	2.07	2.1	2.05	2.05
09/15/2015	2.05	2.07	2	2.01
09/16/2015	2.03	2.07	2.02	2.05
09/17/2015	2.13	2.13	2.08	2.09
09/18/2015	2.08	2.12	2.05	2.06
09/21/2015	2.02	2.05	1.97	1.98
09/22/2015	2	2	1.88	1.91
09/23/2015	1.84	1.86	1.8	1.81
09/24/2015	1.82	1.83	1.77	1.78
09/25/2015	1.78	1.8	1.74	1.8
09/28/2015	1.8	1.81	1.77	1.78
09/29/2015	1.71	1.73	1.66	1.67
09/30/2015	1.69	1.82	1.68	1.82
10/01/2015	1.82	1.83	1.78	1.79
10/02/2015	1.76	1.85	1.75	1.84
10/05/2015	1.85	1.9	1.85	1.87
10/06/2015	1.92	1.99	1.89	1.98
10/07/2015	1.99	2.1	1.95	2.1
10/08/2015	2.18	2.27	2.14	2.21
10/09/2015	2.28	2.3	2.25	2.28
10/12/2015	2.23	2.43	2.22	2.4
10/13/2015	2.35	2.36	2.16	2.19
10/14/2015	2.13	2.21	2.08	2.16
10/15/2015	2.17	2.33	2.17	2.29
10/16/2015	2.3	2.47	2.3	2.4
10/19/2015	2.37	2.37	2.28	2.3
10/20/2015	2.25	2.36	2.21	2.35
10/21/2015	2.33	2.51	2.3	2.49
10/22/2015	2.45	2.51	2.41	2.5
10/23/2015	2.55	2.62	2.53	2.58
10/26/2015	2.61	2.65	2.55	2.56
10/27/2015	2.51	2.51	2.33	2.33
10/28/2015	2.29	2.32	2.24	2.25
10/29/2015	2.25	2.28	2.18	2.2
10/30/2015	2.17	2.19	2.08	2.09
11/02/2015	2.1	2.15	2.09	2.12
11/03/2015	2.18	2.19	2.09	2.1
11/04/2015	2.14	2.2	2.12	2.13
11/05/2015	2.13	2.18	2.12	2.13
11/06/2015	2.15	2.24	2.05	2.23
11/09/2015	2.21	2.26	2.15	2.2
11/10/2015	2.21	2.32	2.18	2.3
11/11/2015	2.35	2.44	2.33	2.37
11/12/2015	2.34	2.37	2.31	2.35
11/13/2015	2.28	2.29	2.2	2.28
11/16/2015	2.22	2.29	2.21	2.25
11/17/2015	2.29	2.32	2.19	2.22
11/18/2015	2.16	2.17	2.13	2.15
11/19/2015	2.17	2.23	2.16	2.17
11/20/2015	2.15	2.2	2.06	2.09
11/23/2015	2.07	2.19	2.06	2.18
11/24/2015	2.14	2.15	2.07	2.11
11/25/2015	2.1	2.11	2.07	2.08
11/26/2015	2.08	2.11	2.05	2.08
11/27/2015	2.09	2.12	2.05	2.06
11/30/2015	2.05	2.06	1.96	1.96
12/01/2015	1.96	2.02	1.95	1.99
12/02/2015	1.99	2	1.95	1.97
12/03/2015	1.9	1.96	1.9	1.92
12/04/2015	1.87	1.92	1.87	1.89
12/07/2015	1.93	1.94	1.86	1.86
12/08/2015	1.85	1.88	1.77	1.8
12/09/2015	1.8	1.86	1.74	1.82
12/10/2015	1.82	1.88	1.77	1.79
12/11/2015	1.8	1.85	1.76	1.84
12/14/2015	1.78	1.8	1.75	1.79
12/15/2015	1.79	1.83	1.78	1.8
12/16/2015	1.82	1.9	1.79	1.9
12/17/2015	1.93	1.95	1.83	1.84
12/18/2015	1.8	1.82	1.7	1.73
12/21/2015	1.73	1.78	1.72	1.77
12/22/2015	1.78	1.79	1.74	1.74
12/23/2015	1.76	1.83	1.75	1.79
12/24/2015	1.85	1.9	1.84	1.88
12/28/2015	1.88	1.88	1.88	1.88
12/29/2015	1.86	1.87	1.84	1.85
12/30/2015	1.89	1.9	1.84	1.87
12/31/2015	1.85	1.88	1.85	1.87

Menu

Create your free account now!

FMG.AX: Fortescue Ltd Historical Data

2015 Historical Chart

Average

Low

High