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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.6978
CLOSE 20.6486

Low

LOW 13.9

High

HIGH 26.58
DATEOPENHIGHLOWCLOSE
01/04/202123.7124.823.724.8
01/05/202124.7625.3324.6125.19
01/06/202125.225.825.0525.05
01/07/202125.6526.1425.5425.92
01/08/202126.2726.425.2525.34
01/11/202125.3425.5125.1425.21
01/12/202124.925.3624.8725.13
01/13/202125.325.625.0525.17
01/14/202125.1125.1624.5224.76
01/15/202125.0525.3124.6525.18
01/18/202124.725.0424.5124.82
01/19/20212525.1224.7824.82
01/20/202124.8424.9724.5524.83
01/21/202125.125.124.6624.87
01/22/202124.925.0424.3224.32
01/25/202124.525.5124.4525.3
01/27/202124.324.3723.4323.68
01/28/202123.0923.5522.5622.73
01/29/202122.9923.2721.621.79
02/01/202121.522.3221.2122.27
02/02/202122.6322.7922.3422.71
02/03/202122.6522.7822.322.66
02/04/202122.7323.1722.5123.07
02/05/202123.4423.5922.9723.23
02/08/202123.424.0323.3823.72
02/09/202124.1124.2723.623.89
02/10/20212424.2223.7223.75
02/11/202123.6624.0323.6523.69
02/12/202123.8824.0123.6923.83
02/15/202124.124.524.0224.43
02/16/202124.724.9422.8923.7
02/17/202123.8524.6623.7824.41
02/18/202124.3525.323.7824.88
02/19/202124.9925.0923.6523.97
02/22/202124.325.0524.2524.74
02/23/20212525.1524.5424.84
02/24/202124.8425.0324.3324.48
02/25/202124.7625.424.6325.24
02/26/202124.925.124.1124.11
03/01/202122.2522.9322.1322.68
03/02/202123.0923.2421.6121.61
03/03/202122.2522.8421.7722.84
03/04/202122.722.7421.9622.25
03/05/202122.2522.321.6622.1
03/08/202122.5722.822.1822.21
03/09/202122.2122.5221.9322.18
03/10/202121.7721.7720.3320.33
03/11/202120.6120.8819.8920.78
03/12/202121.3821.3920.9321.26
03/15/202121.0321.0620.2620.38
03/16/202120.4520.820.320.52
03/17/202120.520.6820.320.4
03/18/202120.2520.6320.1820.3
03/19/202120.2520.3319.9720.01
03/22/202119.6519.6818.8719.16
03/23/202119.1619.5919.0819.4
03/24/202119.1619.4819.0319.35
03/25/202119.4519.5119.2719.41
03/26/202119.520.2319.3920.15
03/29/202120.520.7420.1920.58
03/30/202120.7820.9720.120.1
03/31/202120.4320.6419.9919.99
04/01/20212020.319.9920.25
04/06/202120.6120.6820.3920.53
04/07/202120.6120.7420.2720.48
04/08/202120.7521.2120.6521
04/09/202121.0721.2320.7820.89
04/12/202120.920.9220.4320.55
04/13/202120.620.7120.2820.36
04/14/202120.1520.2919.9820.24
04/15/202120.5321.0620.4620.95
04/16/202121.121.1420.4120.82
04/19/202120.9221.2520.8721.2
04/20/202121.221.621.0421.6
04/21/202121.3221.6220.8321.6
04/22/202121.7521.7921.2221.32
04/23/202121.0221.6920.9921.66
04/26/202121.922.721.7722.7
04/27/202122.9423.0722.5522.96
04/28/202123.0223.122.5422.62
04/29/202122.5222.6821.8322.58
04/30/202122.4322.7822.2722.59
05/03/202122.722.8522.4222.48
05/04/202122.7422.7422.2322.66
05/05/202122.7922.922.5922.72
05/06/202122.8923.4122.5522.75
05/07/202122.9623.1522.8122.97
05/10/202123.8424.8223.7524.79
05/11/202124.3824.4923.8624.09
05/12/20212424.4723.8524.43
05/13/202124.3524.5223.3523.44
05/14/202123.2523.822.6322.79
05/17/202123.0223.3122.7223.1
05/18/202123.7623.923.2523.57
05/19/202123.3923.4522.6822.83
05/20/202122.4322.8422.2722.81
05/21/202122.822.8122.2622.3
05/24/202121.9722.321.1921.37
05/25/202121.4221.9221.4221.72
05/26/202121.3521.6221.2221.22
05/27/202121.5122.2721.4322.27
05/28/202122.7922.8422.0922.12
05/31/202122.422.5522.0522.43
06/01/202122.923.2622.7122.82
06/02/202123.9123.9423.1923.28
06/03/202123.3523.5323.123.44
06/04/202122.8723.1322.7322.97
06/07/202123.323.6122.6522.65
06/08/202122.522.7722.3722.42
06/09/202122.722.8822.4922.65
06/10/202122.5922.922.2922.83
06/11/202123.0123.3622.823.22
06/15/202123.523.8623.2423.33
06/16/202123.3523.622.8322.95
06/17/202122.6722.8522.0622.61
06/18/202122.4622.722.1222.42
06/21/202122.1222.3621.8121.81
06/22/202122.1122.4422.0222.38
06/23/202122.4622.822.2422.48
06/24/202122.522.8922.522.74
06/25/202122.8923.0922.7522.92
06/28/202122.8323.1522.7823.05
06/29/202122.8423.1822.8223.14
06/30/202123.3923.7523.2823.34
07/01/202123.6723.7423.3223.59
07/02/202123.6323.7323.4523.58
07/05/202123.6523.7523.423.69
07/06/202123.8824.0523.3623.36
07/07/202123.1823.5923.123.55
07/08/202123.8424.2323.6323.71
07/09/202123.6524.0323.5323.87
07/12/202124.424.6924.3324.66
07/13/202124.925.3124.6225.18
07/14/202125.1225.2824.8925.2
07/15/202125.1825.7825.0525.72
07/16/202125.6525.9525.3725.78
07/19/202125.4725.725.2125.42
07/20/202124.925.4824.8125.17
07/21/202125.3525.8325.225.29
07/22/202125.4225.6325.0925.19
07/23/202124.925.2724.8125.25
07/26/202125.4925.6725.3325.42
07/27/202125.826.1825.6125.82
07/28/202125.6725.8725.5225.81
07/29/202126.526.5826.0826.3
07/30/202126.326.4924.924.91
08/02/202124.624.6624.0624.39
08/03/202124.4124.4523.8424
08/04/202123.924.3923.924.09
08/05/20212424.0923.2523.27
08/06/202122.723.0922.5223.05
08/09/2021232322.5422.76
08/10/202122.5522.7722.3722.51
08/11/202122.7623.0522.4822.52
08/12/202122.7922.8422.4422.52
08/13/202122.322.5322.1722.3
08/16/202122.3322.4321.8721.87
08/17/202121.8121.9721.5421.58
08/18/202121.2921.7321.2221.45
08/19/202120.7320.7819.9320.13
08/20/202119.920.5519.820.36
08/23/202120.5620.6219.319.49
08/24/202119.619.8219.4219.76
08/25/202120.5220.6720.2120.28
08/26/202120.6120.6219.9720
08/27/20212020.1319.8120
08/30/20212121.3720.7821.32
08/31/202121.521.720.9621
09/01/202120.420.6820.0720.33
09/02/202120.420.7720.1920.71
09/03/202120.920.9820.5720.85
09/06/202118.7419.1718.518.57
09/07/202118.4318.4817.7217.99
09/08/202117.9418.1717.8117.92
09/09/202117.9417.9817.6617.81
09/10/202118.0418.3817.9118.27
09/13/202118.4618.8518.2918.41
09/14/202118.518.517.9918.08
09/15/202117.981817.6717.82
09/16/202117.817.9717.1517.25
09/17/202115.9816.1115.1815.27
09/20/202114.214.8814.1514.7
09/21/202114.6315.1714.5714.75
09/22/202114.7415.6314.4515.37
09/23/202115.9916.2515.3715.53
09/24/202115.6315.715.315.34
09/27/202115.616.2315.5215.75
09/28/202115.815.8914.8714.87
09/29/202114.614.9514.3914.8
09/30/202115.2415.414.814.96
10/01/202114.7914.8914.5414.57
10/04/202114.8414.8914.3214.4
10/05/202114.4314.4713.9714.22
10/06/202114.3514.3814.0414.18
10/07/202114.1514.1813.9113.91
10/08/202114.1814.3114.0514.25
10/11/202114.415.0714.1515
10/12/202115.1415.3714.714.79
10/13/202114.8214.871414
10/14/202113.9114.4313.9114.32
10/15/202114.5114.6714.3914.6
10/18/202114.614.7514.4214.74
10/19/202114.7314.7714.414.56
10/20/202114.7814.9114.514.5
10/21/202114.6514.7214.414.41
10/22/202114.214.3313.9514.31
10/25/202114.4514.5714.3214.51
10/26/202114.5114.5414.2514.37
10/27/202114.4414.441414
10/28/202114.0114.1613.9114.02
10/29/202113.9514.0513.9113.93
11/01/202113.914.3613.914.33
11/02/202114.2314.2313.9413.95
11/03/202114.2714.4514.1314.38
11/04/202114.2514.3414.1514.18
11/05/202114.2414.4414.214.27
11/08/202114.314.4614.1814.33
11/09/202114.414.5914.3814.59
11/10/202114.2814.4514.2114.28
11/11/202114.2515.8514.2515.45
11/12/202115.616.3215.5715.75
11/15/202115.9516.4115.8415.94
11/16/202115.8416.0615.7115.89
11/17/202115.9916.0915.5215.59
11/18/202115.1315.6615.1115.34
11/19/202115.3415.6115.2415.47
11/22/202115.8615.9215.5615.8
11/23/202116.5917.4616.4217.35
11/24/202117.4217.6317.2117.57
11/25/202117.818.1817.7817.88
11/26/202117.517.6717.0417.19
11/29/202117.2217.7617.2217.6
11/30/202117.7517.8317.0117.01
12/01/202116.8217.3716.817.27
12/02/202116.9117.3816.9117.25
12/03/202117.2517.5516.9817.1
12/06/202117.0317.216.9117.15
12/07/202117.417.5316.8117.41
12/08/202117.7318.0717.6117.98
12/09/202117.8618.3617.7918.25
12/10/202118.218.3517.8318.1
12/13/202118.1818.571818.46
12/14/202118.3518.7418.318.7
12/15/202118.618.8418.5818.64
12/16/202118.719.0418.5818.8
12/17/202118.8219.1418.8218.98
12/20/202119.0819.4918.8519.46
12/21/202119.4419.8319.3819.79
12/22/202119.9220.1219.2619.44
12/23/202119.4519.5218.9419.16
12/24/202119.519.5419.2419.24
12/29/202119.1719.5319.1519.28
12/30/202119.419.4819.1319.14
12/31/202119.1119.4319.1119.21