FMG.AX: Fortescue Ltd Historical Data

2018 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 4.4385

CLOSE 4.4323

Low

LOW 3.52

High

HIGH 5.46

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	4.91	4.96	4.89	4.93
01/03/2018	5	5.1	4.98	5.08
01/04/2018	5.15	5.21	5.14	5.17
01/05/2018	5.23	5.36	5.22	5.35
01/08/2018	5.38	5.38	5.23	5.23
01/09/2018	5.31	5.35	5.27	5.31
01/10/2018	5.31	5.32	5.24	5.27
01/11/2018	5.31	5.31	5.25	5.25
01/12/2018	5.3	5.34	5.29	5.33
01/15/2018	5.4	5.4	5.3	5.31
01/16/2018	5.31	5.36	5.24	5.31
01/17/2018	5.23	5.23	5.15	5.15
01/18/2018	5.23	5.26	5.14	5.14
01/19/2018	5.21	5.22	5.08	5.12
01/22/2018	5.15	5.17	5.07	5.1
01/23/2018	5.07	5.13	5	5.04
01/24/2018	5	5.03	4.95	5.02
01/25/2018	5.1	5.11	5.03	5.1
01/29/2018	5.1	5.11	5.01	5.09
01/30/2018	5.03	5.31	5.02	5.07
01/31/2018	5.04	5.14	4.91	4.96
02/01/2018	5.02	5.06	4.95	4.95
02/02/2018	4.98	5.03	4.97	4.99
02/05/2018	4.91	4.99	4.86	4.99
02/06/2018	4.91	5.01	4.88	4.94
02/07/2018	5.05	5.09	5	5.04
02/08/2018	5.03	5.06	4.95	5
02/09/2018	4.94	5.07	4.91	5.03
02/12/2018	5.04	5.16	4.96	5.15
02/13/2018	5.2	5.24	5.08	5.11
02/14/2018	5.13	5.16	5.07	5.1
02/15/2018	5.2	5.41	5.19	5.39
02/16/2018	5.46	5.46	5.28	5.35
02/19/2018	5.33	5.37	5.28	5.35
02/20/2018	5.35	5.41	5.33	5.36
02/21/2018	5.2	5.2	5.07	5.11
02/22/2018	5.1	5.17	5.07	5.1
02/23/2018	5.12	5.21	5.11	5.18
02/26/2018	5.23	5.25	5.17	5.21
02/27/2018	5.24	5.33	5.19	5.2
02/28/2018	5.2	5.22	5.03	5.04
03/01/2018	4.93	4.98	4.89	4.95
03/02/2018	4.92	4.97	4.88	4.91
03/05/2018	4.91	4.92	4.73	4.75
03/06/2018	4.81	4.84	4.78	4.81
03/07/2018	4.83	4.84	4.69	4.72
03/08/2018	4.73	4.84	4.72	4.82
03/09/2018	4.75	4.85	4.71	4.75
03/12/2018	4.8	4.83	4.75	4.81
03/13/2018	4.8	4.8	4.63	4.67
03/14/2018	4.66	4.76	4.63	4.75
03/15/2018	4.75	4.82	4.7	4.78
03/16/2018	4.81	4.84	4.74	4.78
03/19/2018	4.76	4.81	4.73	4.75
03/20/2018	4.68	4.7	4.63	4.67
03/21/2018	4.69	4.77	4.68	4.76
03/22/2018	4.8	4.84	4.76	4.79
03/23/2018	4.68	4.69	4.56	4.65
03/26/2018	4.58	4.64	4.56	4.61
03/27/2018	4.68	4.7	4.47	4.58
03/28/2018	4.49	4.5	4.36	4.37
03/29/2018	4.35	4.43	4.3	4.33
04/03/2018	4.29	4.33	4.24	4.26
04/04/2018	4.34	4.39	4.33	4.36
04/05/2018	4.39	4.39	4.2	4.22
04/06/2018	4.26	4.34	4.22	4.32
04/09/2018	4.29	4.3	4.18	4.28
04/10/2018	4.3	4.44	4.23	4.44
04/11/2018	4.45	4.52	4.42	4.47
04/12/2018	4.5	4.51	4.43	4.45
04/13/2018	4.45	4.55	4.45	4.54
04/16/2018	4.54	4.62	4.47	4.5
04/17/2018	4.52	4.56	4.49	4.51
04/18/2018	4.53	4.59	4.52	4.55
04/19/2018	4.67	4.73	4.66	4.71
04/20/2018	4.68	4.71	4.63	4.63
04/23/2018	4.62	4.72	4.62	4.68
04/24/2018	4.55	4.58	4.46	4.57
04/26/2018	4.46	4.52	4.41	4.49
04/27/2018	4.55	4.56	4.49	4.51
04/30/2018	4.52	4.59	4.47	4.56
05/01/2018	4.58	4.7	4.56	4.69
05/02/2018	4.73	4.78	4.7	4.76
05/03/2018	4.83	4.88	4.8	4.81
05/04/2018	4.81	4.82	4.75	4.77
05/07/2018	4.83	4.84	4.77	4.79
05/08/2018	4.79	4.86	4.78	4.84
05/09/2018	4.84	4.87	4.78	4.83
05/10/2018	4.87	4.9	4.84	4.84
05/11/2018	4.86	4.95	4.85	4.93
05/14/2018	4.95	4.99	4.94	4.98
05/15/2018	5.01	5.03	4.89	4.9
05/16/2018	4.85	4.89	4.82	4.87
05/17/2018	4.89	4.95	4.88	4.9
05/18/2018	4.93	4.93	4.84	4.86
05/21/2018	4.78	4.79	4.7	4.71
05/22/2018	4.73	4.75	4.63	4.63
05/23/2018	4.65	4.69	4.61	4.62
05/24/2018	4.6	4.61	4.55	4.59
05/25/2018	4.56	4.58	4.51	4.54
05/28/2018	4.52	4.52	4.44	4.5
05/29/2018	4.47	4.6	4.46	4.59
05/30/2018	4.52	4.6	4.52	4.57
05/31/2018	4.62	4.71	4.6	4.69
06/01/2018	4.69	4.78	4.66	4.77
06/04/2018	4.81	4.86	4.79	4.81
06/05/2018	4.79	4.81	4.74	4.75
06/06/2018	4.79	4.83	4.77	4.8
06/07/2018	4.84	4.86	4.73	4.74
06/08/2018	4.73	4.76	4.7	4.71
06/12/2018	4.7	4.71	4.63	4.64
06/13/2018	4.62	4.64	4.51	4.55
06/14/2018	4.55	4.65	4.53	4.65
06/15/2018	4.68	4.72	4.64	4.71
06/18/2018	4.67	4.67	4.57	4.65
06/19/2018	4.64	4.65	4.51	4.52
06/20/2018	4.51	4.56	4.47	4.56
06/21/2018	4.57	4.59	4.54	4.55
06/22/2018	4.56	4.59	4.53	4.59
06/25/2018	4.63	4.68	4.62	4.63
06/26/2018	4.58	4.59	4.5	4.55
06/27/2018	4.57	4.6	4.51	4.53
06/28/2018	4.51	4.53	4.47	4.49
06/29/2018	4.47	4.47	4.36	4.39
07/02/2018	4.42	4.44	4.37	4.38
07/03/2018	4.41	4.42	4.32	4.34
07/04/2018	4.34	4.36	4.28	4.29
07/05/2018	4.28	4.37	4.25	4.32
07/06/2018	4.35	4.39	4.32	4.38
07/09/2018	4.39	4.41	4.35	4.38
07/10/2018	4.45	4.47	4.39	4.41
07/11/2018	4.41	4.43	4.34	4.37
07/12/2018	4.38	4.39	4.33	4.39
07/13/2018	4.39	4.42	4.34	4.35
07/16/2018	4.37	4.39	4.35	4.38
07/17/2018	4.44	4.46	4.38	4.43
07/18/2018	4.48	4.51	4.41	4.42
07/19/2018	4.47	4.54	4.43	4.5
07/20/2018	4.5	4.51	4.41	4.47
07/23/2018	4.45	4.55	4.43	4.53
07/24/2018	4.5	4.54	4.48	4.54
07/25/2018	4.62	4.63	4.55	4.56
07/26/2018	4.58	4.59	4.36	4.39
07/27/2018	4.43	4.43	4.34	4.35
07/30/2018	4.35	4.39	4.32	4.36
07/31/2018	4.36	4.39	4.32	4.37
08/01/2018	4.39	4.42	4.34	4.35
08/02/2018	4.32	4.36	4.26	4.27
08/03/2018	4.3	4.32	4.27	4.3
08/06/2018	4.37	4.4	4.31	4.34
08/07/2018	4.36	4.37	4.32	4.34
08/08/2018	4.35	4.48	4.35	4.43
08/09/2018	4.4	4.41	4.36	4.41
08/10/2018	4.41	4.43	4.38	4.39
08/13/2018	4.39	4.39	4.32	4.33
08/14/2018	4.33	4.37	4.31	4.32
08/15/2018	4.3	4.32	4.23	4.26
08/16/2018	4.12	4.28	4.07	4.26
08/17/2018	4.26	4.26	4.13	4.21
08/20/2018	4.19	4.31	4.16	4.26
08/21/2018	4.27	4.28	4.16	4.19
08/22/2018	4.17	4.17	4.05	4.06
08/23/2018	4.1	4.12	3.91	4.05
08/24/2018	4.07	4.09	3.99	3.99
08/27/2018	4.02	4.04	3.94	3.95
08/28/2018	4.01	4.06	4	4.05
08/29/2018	4.06	4.08	3.99	4.04
08/30/2018	4.05	4.05	3.98	3.99
08/31/2018	3.89	3.91	3.84	3.84
09/03/2018	3.83	3.84	3.67	3.68
09/04/2018	3.7	3.74	3.69	3.71
09/05/2018	3.71	3.76	3.55	3.6
09/06/2018	3.63	3.72	3.61	3.68
09/07/2018	3.72	3.75	3.68	3.73
09/10/2018	3.69	3.69	3.59	3.6
09/11/2018	3.56	3.73	3.55	3.64
09/12/2018	3.62	3.62	3.52	3.53
09/13/2018	3.55	3.58	3.52	3.55
09/14/2018	3.57	3.68	3.55	3.66
09/17/2018	3.66	3.66	3.6	3.61
09/18/2018	3.58	3.64	3.56	3.62
09/19/2018	3.68	3.82	3.67	3.79
09/20/2018	3.77	3.81	3.7	3.79
09/21/2018	3.81	3.97	3.8	3.95
09/24/2018	3.91	3.94	3.81	3.82
09/25/2018	3.82	3.98	3.8	3.92
09/26/2018	3.98	4.04	3.95	4.02
09/27/2018	3.99	3.99	3.94	3.95
09/28/2018	3.95	3.97	3.87	3.92
10/01/2018	3.9	3.96	3.88	3.92
10/02/2018	3.91	3.98	3.86	3.88
10/03/2018	3.8	3.82	3.71	3.72
10/04/2018	3.77	3.77	3.66	3.71
10/05/2018	3.71	3.78	3.65	3.77
10/08/2018	3.76	3.77	3.6	3.61
10/09/2018	3.65	3.69	3.61	3.66
10/10/2018	3.7	3.73	3.64	3.67
10/11/2018	3.59	3.77	3.55	3.76
10/12/2018	3.76	3.97	3.76	3.96
10/15/2018	3.95	3.96	3.85	3.91
10/16/2018	3.94	3.97	3.81	3.88
10/17/2018	3.93	3.94	3.77	3.8
10/18/2018	3.86	3.98	3.83	3.97
10/19/2018	3.88	3.92	3.83	3.88
10/22/2018	3.89	4	3.86	3.97
10/23/2018	3.94	3.95	3.88	3.9
10/24/2018	3.93	3.93	3.81	3.86
10/25/2018	3.79	3.81	3.6	3.64
10/26/2018	3.74	3.88	3.72	3.83
10/29/2018	3.85	3.95	3.83	3.9
10/30/2018	3.89	4.09	3.85	4.06
10/31/2018	4.08	4.11	3.89	4
11/01/2018	4.02	4.13	4.01	4.11
11/02/2018	4.16	4.17	4.04	4.11
11/05/2018	4.09	4.22	4.08	4.21
11/06/2018	4.24	4.25	4.17	4.25
11/07/2018	4.22	4.26	4.16	4.26
11/08/2018	4.29	4.3	4.24	4.27
11/09/2018	4.24	4.27	4.18	4.25
11/12/2018	4.2	4.29	4.18	4.28
11/13/2018	4.21	4.22	4.12	4.16
11/14/2018	4.12	4.15	3.96	3.97
11/15/2018	3.95	4.01	3.89	3.97
11/16/2018	4.01	4.13	4.01	4.12
11/19/2018	4.13	4.15	4.03	4.05
11/20/2018	4.08	4.11	4.02	4.08
11/21/2018	3.94	4.01	3.91	3.96
11/22/2018	4.01	4.04	3.97	4
11/23/2018	3.96	4.02	3.94	4.01
11/26/2018	3.91	3.96	3.82	3.85
11/27/2018	3.84	3.86	3.77	3.85
11/28/2018	3.83	3.97	3.81	3.94
11/29/2018	4.07	4.11	4.02	4.03
11/30/2018	4.05	4.05	3.98	4
12/03/2018	4.15	4.23	4.12	4.17
12/04/2018	4.14	4.19	4.09	4.1
12/05/2018	4.05	4.12	4.01	4.1
12/06/2018	4.07	4.09	4.03	4.05
12/07/2018	4.02	4.1	4.01	4.07
12/10/2018	4.05	4.09	4.02	4.07
12/11/2018	4.09	4.16	4.06	4.13
12/12/2018	4.14	4.2	4.14	4.15
12/13/2018	4.19	4.25	4.15	4.21
12/14/2018	4.21	4.23	4.09	4.12
12/17/2018	4.14	4.21	4.12	4.18
12/18/2018	4.09	4.18	4.07	4.12
12/19/2018	4.11	4.17	4.08	4.13
12/20/2018	4.13	4.18	4.08	4.09
12/21/2018	4.11	4.16	4	4.03
12/24/2018	4.02	4.12	4.01	4.1
12/27/2018	4.13	4.17	4.11	4.13
12/28/2018	4.1	4.14	4.09	4.14
12/31/2018	4.13	4.2	4.13	4.19

Menu

Create your free account now!

FMG.AX: Fortescue Ltd Historical Data

2018 Historical Chart

Average

Low

High