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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.0659
CLOSE 19.0597

Low

LOW 14.5

High

HIGH 22.99
DATEOPENHIGHLOWCLOSE
01/04/202219.3219.9219.3219.85
01/05/20222020.1519.8819.96
01/06/202220.1820.4719.719.75
01/07/202219.8320.419.6320.37
01/10/202220.5521.1420.5220.64
01/11/202220.8421.2620.7321.12
01/12/202221.0621.220.6820.88
01/13/202221.2521.4421.0121.4
01/14/202221.1421.4921.0621.37
01/17/202221.3521.3720.6620.77
01/18/202220.7521.120.2520.75
01/19/202220.4520.6820.2420.44
01/20/202220.521.4720.521.39
01/21/202221.221.2420.7920.94
01/24/202220.7520.7820.3620.52
01/25/202220.3720.5919.2619.5
01/27/202219.2520.0919.1719.48
01/28/202220.0620.1419.0619.45
01/31/202219.6519.9119.2719.87
02/01/202219.8719.8819.4319.73
02/02/202220.1120.6320.0720.46
02/03/202220.7821.2320.5721.13
02/04/202221.221.3420.7921.34
02/07/202221.321.6421.1121.53
02/08/20222222.2521.8522.23
02/09/202222.2322.5821.0221.43
02/10/202221.6822.4221.6622.28
02/11/202222.522.9922.2822.83
02/14/202222.4722.7622.3322.75
02/15/202222.3822.7321.4621.59
02/16/202221.3521.4920.6121.15
02/17/20222121.2820.4820.5
02/18/202219.9720.1119.619.85
02/21/202219.519.7119.1419.61
02/22/202219.8519.9319.2119.32
02/23/202219.0319.4818.7319.36
02/24/202219.0519.2318.5318.55
02/25/202218.5318.918.4418.6
02/28/202217.9918.317.6118.15
03/01/202218.3518.4917.7617.76
03/02/202218.118.731818.59
03/03/202218.9619.4318.7619.37
03/04/202219.519.5318.8519.2
03/07/202219.3819.9219.2419.54
03/08/202219.1819.4518.6618.66
03/09/202218.3718.9318.3318.83
03/10/202218.4518.5918.1518.2
03/11/202218.6418.7918.2318.23
03/14/202218.4618.6117.9718.04
03/15/202217.517.5516.8717.15
03/16/202217.1517.5117.117.4
03/17/202218.318.317.9218.17
03/18/202218.3318.6918.2518.57
03/21/202218.8819.0418.6218.71
03/22/202219.1119.2318.8818.94
03/23/20221919.1718.8619
03/24/202219.0419.0518.8518.94
03/25/202219.0919.3519.0119.27
03/28/202219.5919.7919.419.42
03/29/202219.4519.6419.1219.49
03/30/202219.519.8819.4419.8
03/31/202220.0820.8520.0820.66
04/01/202221.1521.1520.8721.06
04/04/202221.4321.7721.3221.7
04/05/202221.7321.8521.6421.72
04/06/202221.1721.7521.1721.66
04/07/202221.532221.5221.75
04/08/20222222.1621.8121.83
04/11/202221.8621.8821.1221.19
04/12/202221.3221.521.0821.17
04/13/202221.2421.5221.1421.34
04/14/202221.521.7721.4621.61
04/19/202221.692221.6121.73
04/20/202221.8921.9421.5921.68
04/21/202221.5621.8321.4521.48
04/22/202220.7921.420.6321.22
04/26/202219.8520.0119.5419.76
04/27/202219.6220.2219.5720.1
04/28/202220.5621.7320.5221.73
04/29/202221.8321.9321.4821.63
05/02/202221.421.7221.2521.65
05/03/202221.4421.5120.5320.61
05/04/202220.4920.7819.9520.12
05/05/202220.6120.9420.4520.83
05/06/202220.1220.8320.0920.83
05/09/202220.4420.4819.4619.63
05/10/202218.8519.1918.4519.11
05/11/202219.4519.5518.8719.55
05/12/202219.519.7718.9819.01
05/13/202218.9519.4218.9219.39
05/16/202219.6619.7918.9618.96
05/17/202219.4519.5519.2419.39
05/18/202219.8619.9419.4819.78
05/19/202219.3319.5319.1919.4
05/20/202219.8420.1519.6420.15
05/23/202220.421.0620.3520.71
05/24/202220.9421.0820.6320.77
05/25/202221.0221.1520.6820.68
05/26/202220.520.619.7419.92
05/27/202220.1120.219.5919.59
05/30/202219.8219.9119.6619.85
05/31/202219.8620.3319.7720.11
06/01/202220.2320.7620.0820.76
06/02/202220.7520.9320.2920.61
06/03/202221.0221.52121.46
06/06/202221.421.4521.0121.4
06/07/202221.4621.6121.121.16
06/08/202221.4821.6321.3421.63
06/09/202221.521.7521.4321.56
06/10/202221.321.4620.4521.45
06/14/202220.4220.4219.319.63
06/15/202219.5520.2319.5219.88
06/16/202220.2220.4119.5619.63
06/17/202218.9719.0618.618.6
06/20/202218.3818.3916.9317
06/21/202217.4617.6117.1517.59
06/22/202217.8117.8817.3717.62
06/23/20221717.3116.7317.25
06/24/202216.917.2816.8717.28
06/27/202217.7218.0917.617.88
06/28/202218.1918.718.1118.56
06/29/202218.5718.8718.3118.4
06/30/202218.318.3717.5317.53
07/01/202217.5317.721717
07/04/202217.1317.3916.8717.07
07/05/202217.2417.3917.0717.32
07/06/202216.5916.9116.3916.48
07/07/202216.8817.216.7117.2
07/08/202217.817.8817.2217.3
07/11/202217.217.2516.8516.85
07/12/202216.891716.5616.89
07/13/202216.5717.0416.5316.99
07/14/202217.117.5617.117.41
07/15/202216.6916.7416.2416.33
07/18/202216.7216.8916.3516.89
07/19/202217.0217.3316.9817.01
07/20/202217.3117.9517.2817.9
07/21/202217.8917.9317.3217.7
07/22/202217.5117.9217.5117.83
07/25/202218.0218.4318.0118.25
07/26/202218.3118.818.318.7
07/27/202218.4818.5118.0518.18
07/28/202218.318.718.2218.7
07/29/202218.6918.7718.1218.34
08/01/202218.2318.4317.8418.21
08/02/202217.917.9817.4717.9
08/03/202217.5918.0817.5518.02
08/04/202217.981817.6617.66
08/05/202217.7118.1417.6618.14
08/08/202218.4919.0218.3418.96
08/09/202218.9319.2618.818.95
08/10/202218.8819.1118.7618.83
08/11/202219.219.2718.9419.08
08/12/202219.0819.2518.8118.94
08/15/202219.0219.6818.9219.13
08/16/202219.119.5518.6619.43
08/17/202219.4419.5319.119.23
08/18/202218.9419.1218.7219.08
08/19/202219.2619.3419.1519.16
08/22/202218.9519.2918.719.1
08/23/202219.0519.2918.9619.04
08/24/202219.3119.619.0219.12
08/25/202219.2519.3819.1119.14
08/26/202219.2620.0519.2619.87
08/29/202219.6919.8518.7618.89
08/30/20221919.3618.8218.95
08/31/202218.2118.718.118.42
09/01/202218.2118.3317.6417.64
09/02/202217.1617.4417.117.2
09/05/202216.3416.4516.0816.41
09/06/202216.816.8716.3316.44
09/07/202216.0516.1815.816
09/08/202216.116.8216.0816.78
09/09/202217.0317.8117.0217.81
09/12/202218.318.5418.1918.4
09/13/202218.5518.6518.1918.23
09/14/202217.618.0317.2817.77
09/15/202217.5418.0917.5417.93
09/16/202217.818.0317.4917.62
09/19/202217.6717.8417.4517.45
09/20/202217.7317.7317.2517.3
09/21/202216.8317.1316.516.54
09/23/202216.4616.916.3616.76
09/26/202216.2716.3815.8415.94
09/27/202216.2516.8216.2216.82
09/28/202216.8516.9816.2516.46
09/29/202216.9417.0516.6116.78
09/30/202216.7716.9516.5616.82
10/03/202217.0217.2116.7316.93
10/04/202217.2617.4116.9617.21
10/05/202217.4917.6717.3217.62
10/06/202217.3917.6817.1217.6
10/07/202217.517.5817.317.31
10/10/202217.1517.7517.1317.63
10/11/202217.8517.9217.217.24
10/12/202217.0617.1216.6516.76
10/13/202216.7917.216.6316.99
10/14/202217.217.3217.0217.11
10/17/202216.6316.9216.5216.91
10/18/202217.1917.2416.7917.07
10/19/202217.117.3816.9917.21
10/20/20221717.1316.5216.52
10/21/202216.6616.7116.3616.36
10/24/20221717.0916.6516.77
10/25/202216.616.7616.2316.26
10/26/202216.3516.4316.0816.13
10/27/202216.316.3616.0616.07
10/28/202215.6115.6814.6614.76
10/31/202214.6414.9614.514.7
11/01/202214.8715.514.8415.5
11/02/202215.7115.7615.4415.73
11/03/202215.1915.4915.1515.28
11/04/202215.2315.9215.2215.87
11/07/202216.5316.6416.1316.64
11/08/202216.7416.8516.3616.63
11/09/20221717.1716.8817.12
11/10/202216.7316.8916.6416.78
11/11/202217.3517.7617.3217.76
11/14/202219.1719.6419.0319.55
11/15/202219.219.4819.0219.4
11/16/202219.4719.8519.4419.85
11/17/202219.7319.9619.3719.5
11/18/202219.7920.0319.4119.96
11/21/202219.7119.7118.9419.21
11/22/20221919.4418.9619.2
11/23/202219.4119.4319.0219.07
11/24/202219.319.4219.1219.17
11/25/202219.2619.3118.9418.94
11/28/202218.819.1318.7719.04
11/29/202218.9119.8918.919.46
11/30/202219.519.7919.3819.38
12/01/202219.8720.0319.7619.96
12/02/202219.8420.1319.5619.68
12/05/202220.121.3520.0321.03
12/06/202220.5221.1320.5120.7
12/07/202220.8521.3620.8321.17
12/08/202220.821.120.7120.8
12/09/202221.1121.6121.1121.39
12/12/202221.1221.1720.9621.12
12/13/202221.0521.0820.0920.23
12/14/202220.4820.5819.8320.46
12/15/202220.1720.5320.1420.41
12/16/202220.2620.7320.1220.13
12/19/202220.1120.4819.9820.23
12/20/202220.2320.3619.9319.93
12/21/202220.5120.5420.1620.53
12/22/202220.8420.9720.6420.7
12/23/202220.3120.5920.2620.57
12/28/202220.7220.9820.6720.83
12/29/202220.7220.8920.5920.66
12/30/202220.8520.9520.4820.51