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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.5227
CLOSE 22.4653

Low

LOW 15.88

High

HIGH 29.95
DATEOPENHIGHLOWCLOSE
01/02/202428.9229.4828.9229.39
01/03/202429.0429.0928.7828.84
01/04/202428.8429.0828.828.93
01/05/202429.0329.0928.1728.19
01/08/202428.1528.3327.6127.75
01/09/202428.1128.327.9528.06
01/10/202427.6627.7327.4227.56
01/11/202427.527.5327.0427.04
01/12/202426.9527.3726.8727.37
01/15/202427.327.3426.9827.25
01/16/202427.0527.2326.5826.65
01/17/202426.727.0126.6926.78
01/18/202426.5527.0626.4627.05
01/19/202427.4927.6227.3227.58
01/22/202427.4527.8327.427.83
01/23/202428.0128.2527.7528.05
01/24/202428.5528.9928.3528.39
01/25/202429.2129.2228.6928.97
01/29/202429.3229.3828.8329.25
01/30/202429.529.7529.3829.7
01/31/202429.7629.8829.2729.88
02/01/202429.8229.8229.4429.5
02/02/202429.7329.9529.529.73
02/05/202429.329.3728.8928.9
02/06/202428.2628.4427.928.05
02/07/202428.2528.6928.2328.33
02/08/202428.4428.6428.2428.48
02/09/202428.6128.7828.2628.26
02/12/202428.3228.5728.2428.49
02/13/202428.6528.7728.1828.28
02/14/202427.7827.8627.3227.69
02/15/202427.6628.1127.6628.08
02/16/202428.4328.6128.1728.4
02/19/202428.7128.9728.428.4
02/20/202428.2728.5127.7528.21
02/21/202427.5227.6426.7727.25
02/22/202427.328.1127.2627.83
02/23/202428.128.427.6628.21
02/26/202428.3428.5427.5727.85
02/27/202427.827.827.0827.52
02/28/202426.9227.0325.9826
02/29/202425.6826.0525.2525.93
03/01/202425.9826.2625.726.21
03/04/202426.3726.4425.2325.36
03/05/202425.8526.2425.6825.84
03/06/202425.6325.9225.4825.75
03/07/202426.326.5625.9526.04
03/08/202426.2526.325.7525.96
03/11/202425.5525.662525.04
03/12/20242525.0924.5424.75
03/13/202424.724.8524.3924.5
03/14/202424.7524.7824.524.53
03/15/202423.9524.0423.6523.96
03/18/202423.9123.9223.4323.69
03/19/202424.0324.5823.7824.54
03/20/202424.6125.0924.5624.75
03/21/202425.0525.2624.6825.17
03/22/202425.2125.3524.6324.64
03/25/202424.9725.9624.825.5
03/26/202425.4525.8425.0125.2
03/27/202424.925.3624.8425.19
03/28/202425.5825.7825.3925.7
04/02/20242626.1425.3225.42
04/03/202425.3225.5525.0925.19
04/04/202425.0625.0924.7124.95
04/05/202424.6224.9424.5824.78
04/08/202424.7325.1424.4224.86
04/09/202425.825.8525.2225.26
04/10/202425.4625.7925.425.74
04/11/202425.3925.9625.3925.78
04/12/202425.625.7525.225.75
04/15/202425.9625.9725.4225.74
04/16/202425.625.6724.9925.03
04/17/202424.8525.1524.6425
04/18/202425.325.4124.9625.1
04/19/202424.8825.0224.0424.6
04/22/202424.8524.9824.6324.79
04/23/202424.925.0124.5424.6
04/24/202424.2124.8824.1324.76
04/26/202425.0925.5924.8225.59
04/29/202425.6425.7325.3425.67
04/30/202425.826.2225.7826.05
05/01/202425.7325.7325.3125.32
05/02/202425.3825.6225.2425.57
05/03/202425.7225.8625.6325.66
05/06/202425.9226.3225.8326.32
05/07/202426.7926.7926.4426.78
05/08/202426.8426.8826.4726.64
05/09/202426.4126.6526.3326.41
05/10/202426.626.6426.1926.21
05/13/202426.2326.3225.8926.05
05/14/202425.9626.1325.8125.81
05/15/202426.0726.4425.8526.03
05/16/202426.3226.6126.126.61
05/17/202426.7627.2226.6126.94
05/20/202427.3327.527.1627.24
05/21/202427.2427.2526.8827.01
05/22/202427.6427.6727.1527.3
05/23/202427.0727.1226.7826.99
05/24/202426.726.8226.4826.77
05/27/202426.8526.8926.4826.51
05/28/202426.6226.6626.426.51
05/29/202425.7926.1125.5725.57
05/30/202425.5325.6724.6424.78
05/31/202424.7724.8724.2524.74
06/03/202424.9125.1324.5224.78
06/04/202424.3824.5124.1624.32
06/05/202424.3424.3523.9624.12
06/06/202424.3324.424.0624.06
06/07/202424.4924.5524.2924.37
06/11/202424.124.1323.5623.6
06/12/202423.3823.423.2123.29
06/13/202423.4523.5223.1823.42
06/14/202423.4623.4923.0323.2
06/17/202423.0823.3522.9422.98
06/18/202422.3522.3821.6521.79
06/19/202421.9522.3421.7121.86
06/20/202421.9222.1121.8221.9
06/21/202421.7721.821.3421.71
06/24/202421.721.721.0221.26
06/25/202421.5821.6721.2221.67
06/26/202421.4821.6321.0221.63
06/27/202421.6421.7921.421.67
06/28/202421.5221.6721.321.41
07/01/202421.4921.7621.3221.76
07/02/202422.0122.121.5121.57
07/03/202421.621.9521.5421.92
07/04/202422.3822.7522.2622.62
07/05/202422.3622.622.322.41
07/08/202422.1822.1921.821.82
07/09/202422.1822.1821.6921.86
07/10/202421.7121.821.5121.59
07/11/202421.9322.0921.5822
07/12/202421.9922.2221.8722.1
07/15/202422.4122.6422.2222.48
07/16/202422.3722.5922.2122.59
07/17/202422.4622.6322.3422.36
07/18/202422.3222.4121.9822.04
07/19/202421.6121.7721.4821.62
07/22/202421.621.6121.2521.52
07/23/202421.621.6421.1521.21
07/24/202421.2421.521.0721.32
07/25/202420.6520.8320.0220.14
07/26/202420.4120.7620.2620.35
07/29/202420.4720.6820.2820.35
07/30/202418.5918.6818.2618.28
07/31/202418.8618.918.4418.87
08/01/202419.3819.3818.9118.99
08/02/202418.5318.7518.4418.75
08/05/202418.418.8118.2618.4
08/06/202418.418.6818.3418.6
08/07/202418.3818.5418.3318.44
08/08/202418.3318.3918.0818.1
08/09/202418.3218.6217.9418.49
08/12/202418.4618.6118.2218.24
08/13/202418.4318.4518.1618.16
08/14/202418.2218.2717.2517.32
08/15/202417.1117.2316.8116.82
08/16/202417.3117.511717.34
08/19/202417.2517.316.9817.01
08/20/202417.2217.3617.0917.26
08/21/202417.318.0317.1317.97
08/22/202418.1118.4918.118.33
08/23/202418.118.2817.9717.97
08/26/202418.0918.3218.0618.31
08/27/202418.4818.7718.3518.63
08/28/202418.8618.9518.1218.44
08/29/202418.3418.6818.318.56
08/30/202418.718.7218.2118.27
09/02/202418.2618.4118.1818.18
09/03/202418.218.2517.717.7
09/04/202416.2516.3516.0716.2
09/05/202416.2316.4715.9316.13
09/06/202416.316.351616.12
09/09/202415.9816.3415.9116.2
09/10/202416.416.4115.8815.88
09/11/20241616.531616.3
09/12/202416.516.7416.3116.66
09/13/202416.8917.7416.8417.5
09/16/202417.4817.4917.1417.19
09/17/202417.3417.5617.1317.49
09/18/202417.5617.8417.2117.43
09/19/202417.5617.8317.2317.64
09/20/202417.8117.8217.5117.63
09/23/202417.2517.7217.1717.69
09/24/202417.918.1717.6218
09/25/202418.4419.1518.418.85
09/26/202418.519.518.4519.4
09/27/202420.2620.4919.9420.1
09/30/202421.2621.5920.4820.68
10/01/202420.1820.3819.9619.96
10/02/202420.1120.419.820.14
10/03/202420.3320.3919.9519.98
10/04/202419.6619.819.219.76
10/07/202419.9120.519.920.35
10/08/202420.2920.6118.6919.27
10/09/202419.0119.3318.7118.97
10/10/202419.1119.919.1119.73
10/11/202419.6519.6519.3719.47
10/14/202419.7220.4719.5120.02
10/15/202419.920.6419.920.47
10/16/202420.220.5420.1620.47
10/17/202420.7520.7519.8619.91
10/18/202419.5219.7519.2919.54
10/21/202419.7320.0819.5719.84
10/22/202419.4819.7719.4319.53
10/23/202419.6519.8519.5819.77
10/24/202419.4819.5518.9419.13
10/25/202418.9519.2218.9218.99
10/28/202419.1919.5519.0919.41
10/29/202419.6319.7219.3519.46
10/30/202419.6119.7719.1419.19
10/31/202419.2219.4119.1319.17
11/01/202419.0619.5118.9219.49
11/04/202419.5219.5519.2219.22
11/05/202419.1919.3619.0419.09
11/06/202419.2519.2618.818.88
11/07/202419.0319.518.9719.5
11/08/202419.9820.319.519.55
11/11/202418.7618.8518.1218.12
11/12/202417.918.7517.7518.14
11/13/202418.1418.3818.0218.29
11/14/202418.218.2417.9217.94
11/15/202417.861817.6717.73
11/18/202417.931817.717.95
11/19/202417.8817.9117.5417.75
11/20/202417.9418.0517.7517.75
11/21/202417.8718.1517.8118.11
11/22/202418.0718.5218.0518.31
11/25/202418.618.7718.3618.38
11/26/202418.618.6418.2718.3
11/27/202418.3918.718.3718.65
11/28/202418.6518.8118.6118.7
11/29/202418.7318.9918.5118.99
12/02/202418.9919.2418.9619.04
12/03/202419.419.6419.2719.43
12/04/202419.720.0619.5419.7
12/05/202419.7419.919.5219.71
12/06/202419.5219.7319.4619.49
12/09/202419.0919.3718.8219.25
12/10/202420.1220.7520.0920.45
12/11/202420.4720.5820.0220.1
12/12/202420.120.3420.0420.22
12/13/2024202019.3819.48
12/16/202419.0119.1918.5318.74
12/17/202418.4618.8318.4518.67
12/18/202418.6718.8518.5718.57
12/19/202418.0918.2517.6317.85
12/20/202417.8718.217.8318.2
12/23/202418.2118.418.1318.4
12/24/202418.318.5318.318.4
12/27/202418.5518.6718.4618.52
12/30/202418.5318.6418.4218.5
12/31/202418.4318.4718.2518.25