Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Fortescue Ltd logo
FMG.AX
Fortescue Ltd
06:14:31
19.75 A$
0.0000 (%0.00)
Previous Close: 19.97
Day Low₺19.58
Day High₺19.905
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

FMG.AX: Fortescue Ltd Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.7929
CLOSE 14.8202

Low

LOW 8.2

High

HIGH 24.38
DATEOPENHIGHLOWCLOSE
01/02/202010.6610.8710.610.78
01/03/202010.9610.9810.7510.75
01/06/202010.7410.7710.5510.77
01/07/202010.810.8210.6210.69
01/08/202010.6910.7810.4910.64
01/09/202010.7310.8610.6110.82
01/10/202010.7510.7610.5510.7
01/13/202010.6410.7910.5610.79
01/14/202010.811110.7910.99
01/15/202010.9611.0210.8510.85
01/16/202010.81110.7711
01/17/202011.0511.4311.0511.41
01/20/202011.5111.9211.4911.83
01/21/202011.812.1111.7212.08
01/22/202012.1212.8112.1112.69
01/23/202012.8612.8712.4412.53
01/24/202012.4512.6212.3312.48
01/28/202011.511.7611.3911.57
01/29/202011.6611.7311.4211.53
01/30/202011.3511.3611.1411.29
01/31/202011.4911.5411.3211.39
02/03/202010.9411.1810.7911
02/04/202010.8911.2110.7711.16
02/05/202011.311.3911.1511.21
02/06/202011.2311.3210.9811.22
02/07/202011.0911.1910.7610.85
02/10/202010.810.9110.4910.85
02/11/202010.911.1910.7611.11
02/12/202011.3611.3710.9711.11
02/13/202011.2111.2810.9311.04
02/14/202010.9911.0610.9510.99
02/17/202010.9911.0310.9210.92
02/18/202011.0111.0710.9711.06
02/19/202011.5811.5811.111.14
02/20/202011.2811.3611.1711.34
02/21/202011.3511.3611.1211.2
02/24/202011.111.1610.9411
02/25/202010.8511.0210.6910.93
02/26/202010.7810.9510.710.88
02/27/202010.8811.110.7610.77
02/28/202010.310.389.9510.08
03/02/20209.089.318.819.17
03/03/20209.579.679.469.47
03/04/20209.589.649.389.55
03/05/20209.910.189.8610.05
03/06/20209.949.949.529.6
03/09/20209.19.18.468.58
03/10/20208.399.188.319.16
03/11/20209.89.879.219.4
03/12/20209.179.38.458.79
03/13/20208.579.938.29.93
03/16/20208.949.938.859.65
03/17/20209.6510.699.6510.69
03/18/202010.6910.989.9210.35
03/19/202010.5311.3410.4110.95
03/20/202011.1411.2110.3510.35
03/23/20209.57109.219.55
03/24/20209.459.859.359.73
03/25/202010.510.5710.0410.22
03/26/202010.3710.7710.3210.52
03/27/202010.8510.859.69.6
03/30/20209.510.19.3210.1
03/31/20209.810.429.810
04/01/202010.2110.4110.1210.35
04/02/202010.1410.329.899.99
04/03/202010.3910.8510.3710.56
04/06/202010.6111.2810.5811.22
04/07/202011.7512.0811.2211.42
04/08/20201111.621111.25
04/09/202011.4611.5311.211.34
04/14/202011.311.6211.2911.57
04/15/202011.7111.7111.3111.4
04/16/202010.9911.2410.9511.22
04/17/202011.511.5411.2611.28
04/20/202011.4311.711.311.35
04/21/202011.1911.5411.0611.1
04/22/202010.8510.9910.7610.95
04/23/202011.2411.2411.0211.07
04/24/202011.2611.5511.1511.45
04/27/202011.3711.5311.2511.46
04/28/202011.4611.5711.3811.46
04/29/202011.6411.8611.5711.74
04/30/202012.1912.3711.9411.96
05/01/202011.6511.6510.9810.98
05/04/202010.7210.8810.6110.79
05/05/202010.9511.110.8511.03
05/06/202011.111.310.9611.26
05/07/202011.311.5511.1711.45
05/08/202011.6512.0811.6112.04
05/11/202012.312.4912.0812.11
05/12/202012.0112.1111.7111.72
05/13/202011.6112.1811.5612.18
05/14/202011.8812.2711.812.05
05/15/202012.1412.5812.1412.55
05/18/202012.9213.5312.8613.28
05/19/202013.713.9513.4813.87
05/20/202013.6613.9813.6613.9
05/21/20201414.1313.4913.6
05/22/202013.713.7813.413.58
05/25/202013.6513.8413.5713.84
05/26/202013.6913.7813.5613.78
05/27/202013.3813.513.0313.08
05/28/202012.9513.5912.9513.52
05/29/202013.5913.913.3313.9
06/01/202013.9714.813.914.79
06/02/202014.8814.8814.4414.73
06/03/202014.914.9614.6114.66
06/04/202014.714.8614.4814.6
06/05/202014.3614.6114.2614.54
06/09/202015.1515.2514.8314.87
06/10/202014.514.9914.4114.99
06/11/202014.8515.1214.8114.88
06/12/202014.4514.8114.2314.81
06/15/202014.7114.7814.314.3
06/16/202014.6315.0314.4914.88
06/17/202015.0415.0414.5614.62
06/18/202014.0214.3913.9514
06/19/202014.1714.2813.7913.79
06/22/202013.6313.9213.5613.83
06/23/20201414.1213.7214.01
06/24/202014.1414.2414.0414.24
06/25/202013.9114.1413.8513.87
06/26/202014.0914.1813.9614.18
06/29/202013.8913.9413.6313.75
06/30/202013.913.9513.6413.85
07/01/202013.8313.9313.613.76
07/02/202013.7214.0713.6214.03
07/03/202014.0914.0913.8714.02
07/06/20201414.0413.8413.92
07/07/202014.3514.8414.3214.8
07/08/202014.8215.0514.5114.67
07/09/202015.0215.0514.7714.87
07/10/202014.9314.9314.7214.85
07/13/20201515.4114.8715.36
07/14/202015.3415.5615.2215.51
07/15/202015.9716.115.8116.03
07/16/202016.1216.2415.9116.11
07/17/202016.2916.6616.1816.39
07/20/202016.4516.5516.2316.26
07/21/202016.4516.7616.3916.74
07/22/202016.6516.6616.2916.42
07/23/202016.2916.4216.1516.37
07/24/202016.1116.351616.29
07/27/202016.216.5716.1816.37
07/28/202016.6917.116.6716.89
07/29/202016.7716.8516.6216.85
07/30/202017.0517.5917.0517.55
07/31/202017.4517.5717.317.41
08/03/202017.517.9217.3817.87
08/04/202018.4118.6417.9618.16
08/05/202018.2218.3818.0618.3
08/06/202018.418.618.318.57
08/07/202018.418.4518.1118.12
08/10/202018.0518.5418.0318.49
08/11/202018.5418.9218.3718.38
08/12/202018.0818.3217.8718.13
08/13/202018.1418.2617.5117.86
08/14/202017.7518.0317.7117.98
08/17/202017.8818.0917.8517.95
08/18/202018.118.4518.0618.19
08/19/202018.4418.4718.1518.16
08/20/202017.671817.6717.86
08/21/202018.0718.2417.8617.99
08/24/202018.3318.7218.2818.56
08/25/202018.918.918.418.5
08/26/202018.4518.818.4518.72
08/27/202018.7319.5318.6919.3
08/28/202019.2619.5618.8218.87
08/31/202017.7517.7917.317.42
09/01/202017.217.6617.1117.62
09/02/202017.9718.3517.8118.02
09/03/202018.0818.2517.8718.14
09/04/202017.6117.9417.4717.52
09/07/202017.5218.1217.517.88
09/08/202018.1918.5718.1318.5
09/09/202018.2518.4517.9218
09/10/202018.3618.4117.8217.89
09/11/202017.5917.6217.2417.34
09/14/202017.617.7517.4417.71
09/15/202017.817.8617.617.7
09/16/202017.717.9117.2717.34
09/17/202016.91716.1316.23
09/18/202016.2416.4816.0716.39
09/21/202016.3416.4416.0516.2
09/22/202015.8516.0315.6215.87
09/23/202016.1216.2615.9215.98
09/24/202015.7415.9815.6915.95
09/25/20201616.1715.8215.91
09/28/202015.9116.0415.7115.86
09/29/202015.916.2615.8416.16
09/30/202016.0116.3815.9416.3
10/01/202016.716.9216.5716.68
10/02/202016.5916.6416.0216.08
10/05/202016.3616.5616.3516.46
10/06/202016.616.8316.4516.74
10/07/202016.616.8516.5616.73
10/08/202016.8817.0916.7817
10/09/202017.0717.1416.6816.95
10/12/202017.1317.2416.8116.86
10/13/202016.8116.8416.616.62
10/14/202016.4516.6316.3616.39
10/15/202016.3616.7416.3616.62
10/16/202016.6616.8616.616.63
10/19/202016.7617.1516.7416.82
10/20/202016.9717.116.7416.92
10/21/202016.8617.0216.8116.97
10/22/202016.7316.8916.6616.79
10/23/202016.7816.8416.5916.72
10/26/202016.616.6916.4616.61
10/27/202016.4216.4716.116.21
10/28/202016.1516.5416.1416.48
10/29/202016.216.6716.1716.62
10/30/202016.9517.5216.9217.37
11/02/202017.3817.417.0917.21
11/03/202017.4117.517.2317.29
11/04/202017.0617.1516.3116.49
11/05/202016.7316.8716.4516.63
11/06/202016.8516.8916.4816.55
11/09/202016.8617.6416.817.61
11/10/202017.917.9617.3917.6
11/11/202017.7717.8517.2517.29
11/12/202017.2217.2716.5216.54
11/13/202016.8716.916.5916.59
11/16/202016.7916.8216.7316.75
11/17/202016.7217.0516.6917
11/18/202016.8617.0416.7716.89
11/19/202017.0917.0916.916.95
11/20/202017.0517.1216.9516.95
11/23/202017.1918.0917.1217.61
11/24/202017.818.1517.6818.09
11/25/202018.3518.6418.2318.6
11/26/202018.6918.6918.4518.54
11/27/202018.4318.718.418.57
11/30/202018.6718.8518.2318.23
12/01/202018.0218.5117.8618.33
12/02/202018.4618.6118.0818.23
12/03/202019.5320.7719.2520.65
12/04/202020.5520.6920.420.61
12/07/20202121.5520.9121.39
12/08/202021.2721.4621.0221.46
12/09/202021.521.8121.521.8
12/10/202021.722.6421.722.51
12/11/202023.1223.2722.7522.95
12/14/202023.0723.2922.1522.16
12/15/202021.4521.8421.0221.48
12/16/202021.922.2321.8721.97
12/17/202022.4422.5422.122.41
12/18/202022.6622.9922.6122.91
12/21/202023.2324.0823.124.04
12/22/202024.1124.3823.323.48
12/23/202023.4423.723.1223.47
12/24/202023.7523.8323.5623.62
12/29/202023.8624.1823.8323.98
12/30/202023.924.0623.6623.98
12/31/20202424.323.4323.43