FMG.AX: Fortescue Ltd Historical Data

2016 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 3.8799

CLOSE 3.8808

Low

LOW 1.44

High

HIGH 6.96

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	1.88	1.92	1.87	1.87
01/05/2016	1.85	1.92	1.85	1.89
01/06/2016	1.88	1.88	1.77	1.78
01/07/2016	1.76	1.8	1.67	1.68
01/08/2016	1.65	1.74	1.62	1.73
01/11/2016	1.67	1.68	1.61	1.64
01/12/2016	1.63	1.65	1.58	1.59
01/13/2016	1.58	1.59	1.53	1.57
01/14/2016	1.51	1.58	1.49	1.52
01/15/2016	1.58	1.61	1.52	1.53
01/18/2016	1.49	1.58	1.46	1.55
01/19/2016	1.57	1.6	1.53	1.53
01/20/2016	1.51	1.52	1.46	1.46
01/21/2016	1.46	1.52	1.44	1.45
01/22/2016	1.49	1.57	1.49	1.53
01/25/2016	1.57	1.6	1.52	1.52
01/27/2016	1.51	1.52	1.44	1.46
01/28/2016	1.51	1.58	1.49	1.52
01/29/2016	1.59	1.76	1.57	1.73
02/01/2016	1.78	1.83	1.67	1.67
02/02/2016	1.65	1.67	1.56	1.59
02/03/2016	1.56	1.66	1.55	1.62
02/04/2016	1.68	1.82	1.68	1.81
02/05/2016	1.83	1.93	1.75	1.89
02/08/2016	1.86	1.88	1.8	1.83
02/09/2016	1.79	1.82	1.77	1.8
02/10/2016	1.76	1.79	1.72	1.75
02/11/2016	1.74	1.77	1.66	1.7
02/12/2016	1.65	1.68	1.62	1.62
02/15/2016	1.69	1.72	1.68	1.71
02/16/2016	1.78	1.9	1.78	1.88
02/17/2016	1.88	1.95	1.82	1.88
02/18/2016	1.97	2.1	1.96	2.09
02/19/2016	2.03	2.06	1.96	1.99
02/22/2016	2.06	2.18	2.04	2.17
02/23/2016	2.23	2.27	2.08	2.1
02/24/2016	2.06	2.13	1.99	2
02/25/2016	2.07	2.13	2	2.07
02/26/2016	2.07	2.09	1.96	2.01
02/29/2016	1.98	2.05	1.98	2.04
03/01/2016	2.07	2.19	2.07	2.17
03/02/2016	2.25	2.32	2.21	2.25
03/03/2016	2.31	2.45	2.29	2.4
03/04/2016	2.43	2.53	2.37	2.49
03/07/2016	2.68	3.14	2.66	3.08
03/08/2016	3.25	3.29	2.71	2.79
03/09/2016	2.55	2.74	2.55	2.71
03/10/2016	2.67	2.75	2.64	2.71
03/11/2016	2.68	2.7	2.62	2.65
03/14/2016	2.62	2.64	2.57	2.58
03/15/2016	2.52	2.65	2.51	2.54
03/16/2016	2.5	2.56	2.4	2.43
03/17/2016	2.56	2.67	2.51	2.65
03/18/2016	2.78	2.85	2.74	2.75
03/21/2016	2.77	2.79	2.67	2.74
03/22/2016	2.75	2.79	2.74	2.75
03/23/2016	2.7	2.74	2.62	2.63
03/24/2016	2.55	2.58	2.48	2.57
03/29/2016	2.57	2.62	2.51	2.54
03/30/2016	2.55	2.61	2.54	2.57
03/31/2016	2.64	2.66	2.54	2.55
04/01/2016	2.52	2.6	2.47	2.56
04/04/2016	2.57	2.62	2.56	2.59
04/05/2016	2.59	2.61	2.5	2.54
04/06/2016	2.51	2.64	2.51	2.6
04/07/2016	2.6	2.61	2.55	2.57
04/08/2016	2.54	2.7	2.53	2.66
04/11/2016	2.7	2.86	2.69	2.85
04/12/2016	2.96	3.02	2.89	2.96
04/13/2016	3.06	3.22	3.04	3.19
04/14/2016	3.24	3.34	3.19	3.19
04/15/2016	3.14	3.15	3.03	3.04
04/18/2016	2.98	3.13	2.93	3.11
04/19/2016	3.21	3.33	3.21	3.32
04/20/2016	3.48	3.6	3.42	3.46
04/21/2016	3.6	3.65	3.56	3.62
04/22/2016	3.5	3.61	3.33	3.36
04/26/2016	3.13	3.25	3.11	3.15
04/27/2016	3.22	3.32	3.04	3.06
04/28/2016	3.16	3.3	3.13	3.25
04/29/2016	3.28	3.41	3.26	3.41
05/02/2016	3.4	3.48	3.36	3.4
05/03/2016	3.42	3.47	3.23	3.29
05/04/2016	3.2	3.25	3.06	3.13
05/05/2016	3.1	3.16	2.99	3.03
05/06/2016	3.04	3.19	3.02	3.11
05/09/2016	3.19	3.21	3.01	3.04
05/10/2016	2.9	2.93	2.81	2.85
05/11/2016	2.99	3	2.85	2.91
05/12/2016	3.01	3.07	2.91	2.93
05/13/2016	2.88	2.93	2.84	2.88
05/16/2016	2.88	2.94	2.86	2.91
05/17/2016	2.96	3.17	2.94	3.14
05/18/2016	3.24	3.24	3.1	3.11
05/19/2016	3.09	3.1	2.9	2.94
05/20/2016	2.97	3.06	2.94	3.03
05/23/2016	3	3.01	2.89	2.91
05/24/2016	2.91	2.94	2.84	2.85
05/25/2016	2.92	2.97	2.89	2.9
05/26/2016	2.96	2.98	2.92	2.96
05/27/2016	2.92	3.03	2.92	3.02
05/30/2016	3.02	3.04	2.93	2.98
05/31/2016	2.97	3.01	2.94	2.98
06/01/2016	2.97	2.99	2.91	2.93
06/02/2016	2.92	3.04	2.91	3
06/03/2016	3	3.12	2.95	3.08
06/06/2016	3.14	3.27	3.13	3.21
06/07/2016	3.3	3.37	3.28	3.29
06/08/2016	3.26	3.27	3.16	3.16
06/09/2016	3.19	3.28	3.19	3.27
06/10/2016	3.2	3.29	3.16	3.22
06/14/2016	3.19	3.2	3.12	3.13
06/15/2016	3.1	3.18	3.05	3.13
06/16/2016	3.2	3.22	3.14	3.16
06/17/2016	3.18	3.26	3.17	3.24
06/20/2016	3.27	3.36	3.25	3.36
06/21/2016	3.37	3.38	3.21	3.26
06/22/2016	3.26	3.32	3.22	3.26
06/23/2016	3.33	3.53	3.33	3.53
06/24/2016	3.54	3.58	3.16	3.27
06/27/2016	3.34	3.59	3.3	3.53
06/28/2016	3.45	3.46	3.35	3.4
06/29/2016	3.53	3.57	3.42	3.43
06/30/2016	3.5	3.55	3.47	3.5
07/01/2016	3.58	3.67	3.56	3.63
07/04/2016	3.65	3.9	3.63	3.89
07/05/2016	3.85	3.88	3.81	3.83
07/06/2016	3.75	3.79	3.71	3.79
07/07/2016	3.8	3.88	3.79	3.83
07/08/2016	3.75	3.87	3.75	3.86
07/11/2016	3.94	4.08	3.93	4.07
07/12/2016	4.09	4.24	4.03	4.17
07/13/2016	4.3	4.43	4.28	4.4
07/14/2016	4.3	4.35	4.2	4.22
07/15/2016	4.17	4.26	4.16	4.23
07/18/2016	4.19	4.19	4.09	4.12
07/19/2016	4.08	4.18	4.04	4.06
07/20/2016	3.99	4.08	3.96	4
07/21/2016	4.05	4.09	3.98	4.06
07/22/2016	4.07	4.1	4	4.05
07/25/2016	4.07	4.09	4.03	4.05
07/26/2016	4.05	4.12	3.99	4.12
07/27/2016	4.28	4.5	4.24	4.41
07/28/2016	4.51	4.68	4.45	4.62
07/29/2016	4.63	4.7	4.43	4.43
08/01/2016	4.45	4.51	4.44	4.47
08/02/2016	4.51	4.54	4.42	4.42
08/03/2016	4.4	4.45	4.38	4.41
08/04/2016	4.48	4.53	4.31	4.32
08/05/2016	4.41	4.58	4.39	4.56
08/08/2016	4.62	4.69	4.53	4.67
08/09/2016	4.67	4.71	4.59	4.68
08/10/2016	4.63	4.66	4.53	4.58
08/11/2016	4.51	4.57	4.5	4.52
08/12/2016	4.59	4.62	4.57	4.59
08/15/2016	4.47	4.48	4.36	4.44
08/16/2016	4.48	4.55	4.48	4.52
08/17/2016	4.56	4.61	4.53	4.58
08/18/2016	4.61	4.79	4.59	4.75
08/19/2016	4.82	4.95	4.79	4.93
08/22/2016	4.99	5.05	4.79	4.81
08/23/2016	4.8	4.93	4.71	4.9
08/24/2016	4.99	5.13	4.97	5.03
08/25/2016	4.93	4.97	4.76	4.83
08/26/2016	4.81	4.92	4.76	4.88
08/29/2016	4.8	4.91	4.78	4.89
08/30/2016	5	5.11	4.95	5.08
08/31/2016	5.04	5.04	4.89	4.9
09/01/2016	4.87	4.92	4.82	4.9
09/02/2016	4.83	4.89	4.78	4.84
09/05/2016	4.95	5.05	4.9	5.02
09/06/2016	5	5.17	5	5.17
09/07/2016	5.22	5.3	4.98	4.99
09/08/2016	4.9	4.93	4.78	4.89
09/09/2016	4.89	4.99	4.89	4.95
09/12/2016	4.8	4.82	4.7	4.7
09/13/2016	4.85	4.91	4.68	4.74
09/14/2016	4.7	4.74	4.61	4.66
09/15/2016	4.66	4.72	4.65	4.7
09/16/2016	4.79	4.8	4.73	4.76
09/19/2016	4.74	4.91	4.73	4.89
09/20/2016	4.94	5.03	4.93	4.96
09/21/2016	4.94	4.96	4.88	4.89
09/22/2016	4.99	5.22	4.96	5.16
09/23/2016	5.11	5.16	4.94	4.96
09/26/2016	4.96	5.03	4.89	4.95
09/27/2016	4.88	4.92	4.84	4.88
09/28/2016	4.91	4.97	4.89	4.92
09/29/2016	5.06	5.13	5.01	5.09
09/30/2016	5	5.02	4.95	4.95
10/03/2016	5	5.02	4.89	4.89
10/04/2016	4.9	4.95	4.83	4.9
10/05/2016	4.82	4.87	4.79	4.82
10/06/2016	4.87	4.94	4.86	4.93
10/07/2016	4.95	4.98	4.91	4.94
10/10/2016	4.92	5.05	4.85	5.03
10/11/2016	5.07	5.19	5.05	5.18
10/12/2016	5.1	5.11	4.98	5.03
10/13/2016	4.97	4.98	4.9	4.9
10/14/2016	4.86	4.91	4.8	4.88
10/17/2016	4.85	5.03	4.83	5.01
10/18/2016	5.05	5.14	5.01	5.13
10/19/2016	5.14	5.2	5.11	5.15
10/20/2016	5.19	5.21	5.02	5.05
10/21/2016	5.1	5.18	5.07	5.12
10/24/2016	5.15	5.16	5.06	5.11
10/25/2016	5.18	5.46	5.17	5.44
10/26/2016	5.49	5.57	5.45	5.49
10/27/2016	5.51	5.58	5.33	5.34
10/28/2016	5.43	5.54	5.4	5.51
10/31/2016	5.53	5.63	5.48	5.5
11/01/2016	5.45	5.53	5.43	5.48
11/02/2016	5.35	5.35	5.18	5.22
11/03/2016	5.22	5.28	5.15	5.25
11/04/2016	5.26	5.34	5.24	5.29
11/07/2016	5.35	5.47	5.34	5.47
11/08/2016	5.54	5.64	5.53	5.57
11/09/2016	5.69	5.74	5.2	5.43
11/10/2016	5.87	6.11	5.77	6.01
11/11/2016	6.11	6.28	6.06	6.28
11/14/2016	6.2	6.38	6.06	6.25
11/15/2016	6.2	6.31	6.08	6.09
11/16/2016	5.92	6.02	5.78	5.86
11/17/2016	5.79	5.93	5.71	5.83
11/18/2016	5.84	5.9	5.74	5.79
11/21/2016	5.75	5.77	5.67	5.73
11/22/2016	5.83	6.15	5.77	6.12
11/23/2016	6.28	6.33	6.22	6.3
11/24/2016	6.32	6.34	6.14	6.22
11/25/2016	6.26	6.32	6.19	6.19
11/28/2016	6.28	6.38	6.13	6.25
11/29/2016	6.3	6.44	6.17	6.2
11/30/2016	6.02	6.04	5.87	5.87
12/01/2016	6.01	6.35	5.97	6.35
12/02/2016	6.4	6.43	6.1	6.15
12/05/2016	6.17	6.33	6.09	6.26
12/06/2016	6.35	6.45	6.3	6.31
12/07/2016	6.41	6.61	6.35	6.58
12/08/2016	6.83	6.86	6.66	6.69
12/09/2016	6.62	6.7	6.55	6.68
12/12/2016	6.71	6.96	6.7	6.84
12/13/2016	6.71	6.78	6.43	6.43
12/14/2016	6.5	6.55	6.33	6.33
12/15/2016	6.3	6.31	6.16	6.29
12/16/2016	6.4	6.48	6.23	6.3
12/19/2016	6.25	6.26	5.97	6
12/20/2016	6.06	6.14	5.79	5.94
12/21/2016	6.07	6.07	5.95	5.95
12/22/2016	5.96	6.09	5.93	6.04
12/23/2016	5.97	5.97	5.77	5.77
12/28/2016	5.95	6.03	5.93	5.97
12/29/2016	6.01	6.01	5.94	5.99
12/30/2016	5.95	5.95	5.87	5.89

Menu

Create your free account now!

FMG.AX: Fortescue Ltd Historical Data

2016 Historical Chart

Average

Low

High