FMG.AX: Fortescue Ltd Historical Data

2017 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 5.4998

CLOSE 5.486

Low

LOW 4.52

High

HIGH 7.27

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	5.91	6	5.88	5.96
01/04/2017	5.94	6.1	5.93	6.06
01/05/2017	6.11	6.15	6.05	6.05
01/06/2017	6.15	6.15	6.06	6.07
01/09/2017	6.02	6.03	5.84	5.84
01/10/2017	5.89	5.97	5.86	5.96
01/11/2017	6.15	6.24	6.15	6.23
01/12/2017	6.25	6.32	6.21	6.3
01/13/2017	6.3	6.32	6.15	6.16
01/16/2017	6.29	6.39	6.27	6.34
01/17/2017	6.32	6.4	6.09	6.13
01/18/2017	6.14	6.14	5.99	6.1
01/19/2017	6.2	6.27	6.15	6.25
01/20/2017	6.26	6.26	6.11	6.15
01/23/2017	6.22	6.25	6.09	6.2
01/24/2017	6.28	6.56	6.24	6.54
01/25/2017	6.6	6.63	6.49	6.59
01/27/2017	6.62	6.64	6.49	6.63
01/30/2017	6.62	6.63	6.48	6.48
01/31/2017	6.47	6.72	6.44	6.66
02/01/2017	6.78	6.97	6.74	6.81
02/02/2017	6.82	6.87	6.7	6.76
02/03/2017	6.7	6.74	6.4	6.45
02/06/2017	6.42	6.55	6.32	6.45
02/07/2017	6.45	6.68	6.32	6.61
02/08/2017	6.59	6.77	6.54	6.6
02/09/2017	6.54	6.6	6.34	6.36
02/10/2017	6.49	6.55	6.43	6.48
02/13/2017	6.67	6.93	6.66	6.88
02/14/2017	6.97	7.06	6.88	6.88
02/15/2017	6.96	7.03	6.92	6.98
02/16/2017	7.03	7.06	6.97	7.05
02/17/2017	6.95	6.99	6.83	6.88
02/20/2017	6.94	7.01	6.92	6.98
02/21/2017	7.02	7.19	7	7.17
02/22/2017	7.2	7.27	6.91	6.98
02/23/2017	7	7.01	6.79	6.8
02/24/2017	6.66	6.69	6.56	6.57
02/27/2017	6.62	6.74	6.48	6.66
02/28/2017	6.77	6.8	6.63	6.63
03/01/2017	6.56	6.7	6.53	6.6
03/02/2017	6.64	6.7	6.55	6.62
03/03/2017	6.36	6.43	6.24	6.28
03/06/2017	6.39	6.5	6.38	6.47
03/07/2017	6.43	6.59	6.37	6.54
03/08/2017	6.44	6.5	6.38	6.5
03/09/2017	6.36	6.4	6.24	6.25
03/10/2017	6.29	6.34	6.11	6.11
03/13/2017	6.02	6.24	5.99	6.15
03/14/2017	6.33	6.37	6.19	6.19
03/15/2017	6.32	6.59	6.3	6.54
03/16/2017	6.8	6.83	6.69	6.83
03/17/2017	6.81	6.82	6.69	6.7
03/20/2017	6.67	6.76	6.67	6.7
03/21/2017	6.67	6.74	6.55	6.62
03/22/2017	6.25	6.35	6.15	6.27
03/23/2017	6.34	6.41	6.25	6.26
03/24/2017	6.32	6.37	6.22	6.26
03/27/2017	6.15	6.18	6.04	6.07
03/28/2017	6.08	6.21	6.08	6.15
03/29/2017	6.26	6.28	6.12	6.17
03/30/2017	6.26	6.31	6.18	6.21
03/31/2017	6.27	6.29	6.21	6.23
04/03/2017	6.19	6.34	6.11	6.2
04/04/2017	6.17	6.21	6.06	6.1
04/05/2017	6.26	6.42	6.22	6.42
04/06/2017	6.35	6.37	6.28	6.3
04/07/2017	6.19	6.22	6.05	6.11
04/10/2017	6.05	6.18	6.01	6.1
04/11/2017	6.07	6.08	5.96	6.01
04/12/2017	5.99	6.01	5.82	5.9
04/13/2017	5.5	5.57	5.42	5.5
04/18/2017	5.35	5.41	5.05	5.09
04/19/2017	5.04	5.31	4.99	5.24
04/20/2017	5.2	5.37	5.16	5.18
04/21/2017	5.36	5.48	5.34	5.45
04/24/2017	5.51	5.51	5.25	5.31
04/26/2017	5.36	5.39	5.25	5.38
04/27/2017	5.35	5.38	5.2	5.21
04/28/2017	5.06	5.38	5.04	5.31
05/01/2017	5.26	5.33	5.16	5.25
05/02/2017	5.25	5.35	5.23	5.27
05/03/2017	5.31	5.31	5.18	5.22
05/04/2017	5.07	5.09	4.95	4.97
05/05/2017	4.9	4.95	4.8	4.82
05/08/2017	5	5.06	4.83	4.89
05/09/2017	4.8	4.91	4.75	4.88
05/10/2017	4.92	5.17	4.91	5.13
05/11/2017	5.1	5.11	4.83	4.87
05/12/2017	4.87	4.93	4.74	4.74
05/15/2017	4.79	4.8	4.66	4.71
05/16/2017	4.8	4.89	4.78	4.82
05/17/2017	4.92	5.05	4.89	5.02
05/18/2017	4.95	5.01	4.88	4.96
05/19/2017	5	5.26	4.96	5.24
05/22/2017	5.35	5.49	5.35	5.37
05/23/2017	5.37	5.39	5.21	5.26
05/24/2017	5.19	5.22	4.95	5.01
05/25/2017	4.99	5.09	4.96	5.08
05/26/2017	4.98	5	4.79	4.85
05/29/2017	4.76	4.81	4.7	4.7
05/30/2017	4.73	4.82	4.71	4.79
05/31/2017	4.84	4.88	4.73	4.85
06/01/2017	4.78	4.78	4.63	4.67
06/02/2017	4.71	4.81	4.7	4.75
06/05/2017	4.81	4.83	4.71	4.79
06/06/2017	4.73	4.79	4.72	4.75
06/07/2017	4.73	4.82	4.71	4.74
06/08/2017	4.72	4.82	4.53	4.72
06/09/2017	4.71	4.93	4.71	4.86
06/13/2017	4.77	4.81	4.66	4.73
06/14/2017	4.67	4.87	4.62	4.87
06/15/2017	4.83	4.84	4.7	4.71
06/16/2017	4.73	4.79	4.67	4.7
06/19/2017	4.68	4.77	4.59	4.76
06/20/2017	4.8	4.84	4.73	4.74
06/21/2017	4.6	4.64	4.52	4.52
06/22/2017	4.63	4.74	4.61	4.69
06/23/2017	4.7	4.72	4.62	4.66
06/26/2017	4.7	4.72	4.66	4.69
06/27/2017	4.7	4.91	4.69	4.87
06/28/2017	4.98	5.1	4.98	5.07
06/29/2017	5.15	5.3	5.12	5.21
06/30/2017	5.11	5.26	5.09	5.22
07/03/2017	5.28	5.32	5.23	5.26
07/04/2017	5.28	5.41	5.24	5.26
07/05/2017	5.35	5.38	5.29	5.34
07/06/2017	5.38	5.39	5.24	5.26
07/07/2017	5.19	5.21	5.01	5.19
07/10/2017	5.2	5.23	5.07	5.09
07/11/2017	5.18	5.3	5.16	5.27
07/12/2017	5.32	5.36	5.24	5.31
07/13/2017	5.3	5.36	5.16	5.29
07/14/2017	5.28	5.32	5.2	5.27
07/17/2017	5.3	5.4	5.3	5.37
07/18/2017	5.45	5.49	5.36	5.36
07/19/2017	5.41	5.43	5.28	5.38
07/20/2017	5.37	5.42	5.14	5.19
07/21/2017	5.05	5.12	5.01	5.06
07/24/2017	5	5.01	4.88	4.99
07/25/2017	5.03	5.14	4.99	5.06
07/26/2017	5.27	5.34	5.25	5.3
07/27/2017	5.37	5.42	5.24	5.24
07/28/2017	5.31	5.47	5.28	5.42
07/31/2017	5.51	5.75	5.49	5.74
08/01/2017	5.82	5.9	5.74	5.82
08/02/2017	5.72	5.75	5.63	5.75
08/03/2017	5.7	5.72	5.63	5.67
08/04/2017	5.69	5.74	5.64	5.71
08/07/2017	5.8	5.91	5.76	5.87
08/08/2017	5.9	5.96	5.74	5.77
08/09/2017	5.81	5.86	5.76	5.8
08/10/2017	5.76	5.85	5.72	5.76
08/11/2017	5.65	5.68	5.44	5.5
08/14/2017	5.58	5.63	5.54	5.56
08/15/2017	5.51	5.53	5.41	5.46
08/16/2017	5.44	5.5	5.42	5.5
08/17/2017	5.63	5.68	5.55	5.55
08/18/2017	5.49	5.61	5.48	5.5
08/21/2017	5.7	5.87	5.68	5.85
08/22/2017	5.9	5.99	5.88	5.93
08/23/2017	5.97	5.97	5.81	5.89
08/24/2017	5.89	5.97	5.85	5.95
08/25/2017	6	6.03	5.94	6
08/28/2017	5.92	5.93	5.86	5.9
08/29/2017	5.94	6.05	5.9	5.98
08/30/2017	5.98	5.98	5.82	5.87
08/31/2017	5.91	6.07	5.9	6.01
09/01/2017	5.86	5.97	5.84	5.95
09/04/2017	5.97	6.01	5.83	5.88
09/05/2017	5.88	5.94	5.85	5.93
09/06/2017	5.86	5.98	5.86	5.96
09/07/2017	5.98	6.02	5.95	5.98
09/08/2017	5.98	6.03	5.83	5.85
09/11/2017	5.76	5.84	5.66	5.81
09/12/2017	5.86	5.93	5.84	5.9
09/13/2017	5.96	5.99	5.84	5.84
09/14/2017	5.82	5.87	5.78	5.81
09/15/2017	5.71	5.77	5.54	5.55
09/18/2017	5.53	5.53	5.37	5.4
09/19/2017	5.46	5.52	5.41	5.43
09/20/2017	5.39	5.39	5.31	5.33
09/21/2017	5.3	5.32	5.16	5.17
09/22/2017	5.16	5.19	5.09	5.12
09/25/2017	5.12	5.14	5.03	5.13
09/26/2017	5.13	5.14	5	5.03
09/27/2017	5.09	5.24	5.08	5.2
09/28/2017	5.26	5.26	5.02	5.06
09/29/2017	5.12	5.2	5.11	5.14
10/02/2017	5.18	5.26	5.13	5.23
10/03/2017	5.23	5.28	5.18	5.26
10/04/2017	5.27	5.28	5.15	5.15
10/05/2017	5.16	5.24	5.15	5.15
10/06/2017	5.22	5.25	5.15	5.17
10/09/2017	5.2	5.22	5.02	5.02
10/10/2017	5	5.07	4.98	5.05
10/11/2017	5.02	5.06	4.96	4.96
10/12/2017	4.93	4.93	4.83	4.87
10/13/2017	4.95	4.97	4.89	4.89
10/16/2017	5.05	5.06	4.94	4.94
10/17/2017	4.94	5.01	4.92	4.96
10/18/2017	4.98	4.98	4.91	4.91
10/19/2017	4.85	4.9	4.8	4.85
10/20/2017	4.87	4.97	4.86	4.93
10/23/2017	4.99	5.04	4.94	4.94
10/24/2017	4.95	5.02	4.95	5
10/25/2017	5.02	5.05	5	5.05
10/26/2017	4.98	5	4.82	4.87
10/27/2017	4.88	4.91	4.77	4.79
10/30/2017	4.85	4.85	4.72	4.74
10/31/2017	4.73	4.73	4.64	4.64
11/01/2017	4.76	4.79	4.67	4.68
11/02/2017	4.76	4.92	4.76	4.87
11/03/2017	4.88	4.9	4.76	4.8
11/06/2017	4.83	4.86	4.8	4.8
11/07/2017	4.92	5.06	4.91	5.03
11/08/2017	4.96	4.98	4.88	4.9
11/09/2017	4.96	4.96	4.88	4.88
11/10/2017	4.9	4.91	4.82	4.86
11/13/2017	4.82	4.88	4.82	4.85
11/14/2017	4.84	4.85	4.72	4.77
11/15/2017	4.68	4.69	4.59	4.63
11/16/2017	4.61	4.72	4.59	4.64
11/17/2017	4.75	4.76	4.67	4.71
11/20/2017	4.7	4.78	4.68	4.68
11/21/2017	4.71	4.73	4.69	4.69
11/22/2017	4.75	4.77	4.69	4.69
11/23/2017	4.75	4.77	4.62	4.64
11/24/2017	4.66	4.68	4.63	4.64
11/27/2017	4.69	4.74	4.68	4.7
11/28/2017	4.62	4.64	4.56	4.56
11/29/2017	4.62	4.65	4.6	4.62
11/30/2017	4.61	4.62	4.55	4.6
12/01/2017	4.63	4.63	4.53	4.55
12/04/2017	4.63	4.66	4.6	4.62
12/05/2017	4.64	4.68	4.62	4.65
12/06/2017	4.61	4.64	4.56	4.59
12/07/2017	4.58	4.63	4.56	4.57
12/08/2017	4.55	4.56	4.52	4.56
12/11/2017	4.6	4.65	4.59	4.61
12/12/2017	4.62	4.74	4.6	4.7
12/13/2017	4.72	4.87	4.7	4.84
12/14/2017	4.81	4.9	4.76	4.76
12/15/2017	4.78	4.87	4.77	4.86
12/18/2017	4.9	4.98	4.88	4.9
12/19/2017	4.97	4.97	4.89	4.9
12/20/2017	4.86	4.94	4.86	4.91
12/21/2017	4.85	4.93	4.85	4.88
12/22/2017	4.92	4.93	4.88	4.9
12/27/2017	4.93	4.93	4.87	4.9
12/28/2017	4.9	4.95	4.88	4.94
12/29/2017	4.96	4.98	4.88	4.88

Menu

Create your free account now!

FMG.AX: Fortescue Ltd Historical Data

2017 Historical Chart

Average

Low

High