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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.1766
CLOSE 18.1722

Low

LOW 13.18

High

HIGH 23.38
DATEOPENHIGHLOWCLOSE
01/02/202518.3518.8618.3518.81
01/03/202518.718.8118.3718.41
01/06/202518.3318.3318.0418.05
01/07/202518.0618.1217.217.25
01/08/202517.3517.5817.3117.57
01/09/202517.517.9317.4717.91
01/10/20251818.0317.8317.93
01/13/202517.9518.0217.8617.98
01/14/202518.1618.5118.1418.5
01/15/202518.5218.9718.5218.84
01/16/202519.1319.2418.7918.89
01/17/202518.919.3418.919.22
01/20/202519.4319.6819.1219.16
01/21/202519.219.4418.9619.37
01/22/202519.2519.318.9719.03
01/23/202519.0919.1618.4318.62
01/24/202518.9619.0118.518.81
01/28/202518.8119.0718.5818.88
01/29/20251919.1718.7719.09
01/30/202519.1819.3219.1419.14
01/31/202519.319.4819.0819.13
02/03/202518.818.8718.0818.29
02/04/202518.6818.7418.518.62
02/05/202518.7819.2818.7518.99
02/06/202519.0919.3619.0419.36
02/07/202519.5619.7219.519.72
02/10/202519.4919.8919.3819.42
02/11/202519.5519.5819.0919.12
02/12/202519.1219.4119.0219.32
02/13/202519.4919.7519.4119.66
02/14/202519.719.9219.4519.52
02/17/202519.4519.6319.1719.41
02/18/202519.4519.6219.3319.57
02/19/202519.9219.9519.3819.45
02/20/202518.5218.7417.9218.24
02/21/202518.518.9518.1518.65
02/24/202518.218.7218.1618.5
02/25/202518.2218.2917.8617.98
02/26/202517.3217.4516.8316.86
02/27/20251717.321717.15
02/28/202517.0517.0616.416.51
03/03/202516.7116.8416.516.71
03/04/202516.516.5715.9316.15
03/05/202516.0716.1515.8915.93
03/06/202516.0616.216.0116.11
03/07/202515.9816.0915.8715.92
03/10/202515.6515.9115.3415.86
03/11/202515.6815.8215.3815.7
03/12/202515.6915.9315.3315.93
03/13/202515.915.9515.7115.85
03/14/202515.8716.4315.8216.27
03/17/202516.4817.0416.4316.95
03/18/202516.7616.916.5316.66
03/19/202516.5616.8116.2316.49
03/20/202516.0116.2915.9215.94
03/21/202515.9916.0315.7915.79
03/24/202515.8416.315.6616.3
03/25/202516.3116.4416.0716.09
03/26/202516.316.4716.1516.21
03/27/202516.1116.3316.0716.21
03/28/202516.0416.515.9416.01
03/30/202515.7815.8115.3715.37
03/31/202515.7815.8115.3715.37
04/01/202515.6915.8315.5115.65
04/02/202515.7315.7915.3315.4
04/03/202515.0315.214.8614.94
04/04/202514.815.0114.4614.85
04/07/202513.9414.4513.1814.32
04/08/202514.5615.114.4714.82
04/09/202514.3414.4213.8714.2
04/10/202515.4315.4814.8815.08
04/11/202514.7515.1314.6315.07
04/14/202515.4415.5315.1815.2
04/15/202515.3215.4115.2215.32
04/16/202515.215.2414.8514.95
04/17/202514.7815.1214.7815.09
04/18/202514.7815.1214.7815.09
04/22/202514.9715.0914.8814.95
04/23/202515.3215.5315.2315.36
04/24/202515.5615.6815.4615.52
04/25/202515.5615.6815.4615.52
04/28/202515.615.6215.3615.47
04/29/202515.616.415.5816.37
04/30/202516.416.451616.19
05/01/202516.0716.1815.9916.18
05/02/202516.2116.5716.0816.35
05/05/202516.3516.3615.9315.97
05/06/202516.0816.0915.8115.99
05/07/202516.1116.3316.0116.09
05/08/202516.116.1515.9315.98
05/09/202515.916.0315.7115.96
05/12/202516.1416.261616.17
05/13/202516.4716.9516.4216.6
05/14/202516.7317.1216.5516.97
05/15/202517.0417.0616.6616.79
05/16/202517.0217.1216.8917
05/19/2025171716.0916.17
05/20/202516.3616.4216.0216.14
05/21/202516.1716.2215.9616.13
05/22/202516.0616.0715.7915.89
05/23/202515.515.7315.4715.51
05/26/202515.715.7515.4515.54
05/27/202515.5915.6715.3715.58
05/28/202515.6915.8515.5215.55
05/29/202515.6315.6815.4915.68
05/30/202515.6515.6615.3915.39
06/02/202515.3815.4714.9515
06/03/202515.1915.3114.9515.02
06/04/202515.0615.3615.0515.26
06/05/202515.3815.5415.3115.49
06/06/202515.6215.8315.5315.65
06/10/202515.7415.9515.615.67
06/11/202515.8916.3215.8516.21
06/12/202516.1416.1915.6515.66
06/13/202515.6515.7715.3615.73
06/16/202515.7315.9115.6815.72
06/17/202515.7115.9215.5515.66
06/18/202515.3415.3814.8615.03
06/19/202514.9815.1214.7314.77
06/20/202514.7214.9314.5614.69
06/23/202514.5814.6614.3114.54
06/24/202514.9115.2414.7615.23
06/25/202515.1315.1714.8214.88
06/26/202514.815.0714.7814.93
06/27/202515.2515.5415.1515.46
06/30/202515.315.3815.0515.28
07/01/202515.2915.4215.1615.38
07/02/202515.5516.0715.4915.97
07/03/202516.316.3315.9816.26
07/04/202516.2816.3616.216.33
07/07/202516.3516.4916.3116.34
07/08/202516.1516.4515.9416.23
07/09/202516.416.4216.1816.2
07/10/202516.3716.616.316.51
07/11/202516.9417.2116.8116.98
07/14/202516.9817.0316.7516.9
07/15/202516.9917.0216.616.78
07/16/202516.6116.8616.5116.86
07/17/202516.8717.0416.8216.91
07/18/202517.1417.2516.9517
07/21/202517.0817.416.9417.25
07/22/202517.4317.8417.3417.81
07/23/202518.0818.351818.21
07/24/202519.0519.1818.7219
07/25/202518.4418.7318.3118.35
07/28/202518.3318.3917.9918.14
07/29/202518.218.2517.818.08
07/30/202518.0618.3118.0518.19
07/31/202517.8917.9517.6817.77
08/01/202517.7818.0517.7317.98
08/04/202518.0918.2918.0118.25
08/05/202518.4218.5318.2818.34
08/06/202518.4218.6518.418.58
08/07/202518.3918.5818.3318.51
08/08/202518.518.8518.418.85
08/11/20251919.4218.9419.42
08/12/202519.4219.6619.119.66
08/13/202520.0520.1119.8119.93
08/14/202520.0620.2219.519.59
08/15/202519.819.9119.6619.84
08/18/202519.8319.8919.5619.72
08/19/202519.6219.7819.4819.69
08/20/202519.5919.8119.2419.38
08/21/202519.7219.7519.4819.71
08/22/202519.8119.9519.519.5
08/25/202519.8520.1619.7820
08/26/202520.0720.0719.1119.22
08/27/202519.119.2918.6919.06
08/28/202519.3319.5219.219.34
08/29/202519.4419.6319.319.3
09/01/202518.4918.5218.2218.52
09/02/202518.4818.5218.3318.4
09/03/202518.2318.4718.118.33
09/04/202518.5718.818.4918.66
09/05/202518.8818.9318.6218.87
09/08/202518.8718.9918.7418.81
09/09/202518.8319.2818.7119.09
09/10/202519.119.1118.6118.64
09/11/202518.8218.8218.518.64
09/12/202518.718.8618.6218.8
09/15/202518.6918.9418.5818.91
09/16/202519.1319.2919.0619.12
09/17/202518.819.0518.7118.88
09/18/202518.7318.8618.6418.75
09/19/202518.7818.9218.6418.72
09/22/202518.9919.4218.9519.31
09/23/202519.219.4819.0419.1
09/24/202519.0519.2219.0119.13
09/25/202519.1119.1818.9219.14
09/26/202518.9719.2418.9719.13
09/29/202519.0719.118.6318.73
09/30/202518.818.9718.6418.68
10/01/202518.7419.1518.6518.94
10/02/202519.0719.3319.0519.19
10/03/202519.4919.519.2319.29
10/05/202519.2819.3819.2119.32
10/06/202519.2819.4719.2119.47
10/07/202519.2119.4319.1319.25
10/08/202519.419.419.0919.2
10/09/202519.419.4819.1619.46
10/10/202519.4719.5519.0819.16
10/13/202518.919.2918.719.09
10/14/202519.419.619.1619.43
10/15/202519.519.8419.4619.84
10/16/202519.919.9119.5919.81
10/17/202519.8520.1819.7220.18
10/20/202520.0920.2219.8820.16
10/21/202520.2120.4220.1820.42
10/22/202520.2520.3920.1420.36
10/23/202520.420.920.120.84
10/24/202520.8521.0620.3120.52
10/27/202520.620.820.4820.79
10/28/20252121.0620.6120.72
10/29/202520.7320.9320.5620.92
10/30/20252121.532121.48
10/31/202521.3321.521.2421.29
11/03/202521.3921.4120.9821.06
11/04/202521.221.2220.2720.49
11/05/202520.2720.419.6319.97
11/06/202520.120.4920.0620.38
11/07/202520.0120.3419.9520.08
11/09/202520.0120.1819.8719.93
11/10/202520.0120.1819.8719.93
11/11/202520.1520.1619.8819.9
11/12/202519.920.1519.8919.96
11/13/202520.2520.4420.1220.44
11/14/202520.0820.2319.8820.23
11/17/202520.2320.5520.0420.46
11/18/202520.3520.4819.9420.05
11/19/202519.9620.3619.8920.36
11/20/202520.2921.2920.2421.22
11/21/202520.6720.6719.9520.06
11/24/202520.320.4420.0120.44
11/25/202520.2621.0220.1221
11/26/202521.421.520.9721.5
11/27/202521.421.5421.0821.3
11/28/202521.2821.4621.1821.41
11/30/202521.4321.6521.2721.58
12/01/202521.4321.6521.2721.58
12/02/202521.7321.8821.5521.86
12/03/202521.992221.7221.78
12/04/202521.6822.0321.5921.63
12/05/202521.7822.1121.4822.11
12/08/202522.1522.221.9322.08
12/09/20252222.5621.9622.45
12/10/202522.522.8322.3722.66
12/11/202522.923.3822.6522.74
12/12/202523.123.222.6422.98
12/15/202522.523.0722.4722.74
12/16/202522.722.982222.1
12/17/202521.7422.4921.722.45
12/18/202522.422.6122.2722.61
12/19/202522.4122.521.7521.88
12/22/202522.1922.422.0822.26
12/23/202522.3722.4221.9422.17
12/24/202522.2422.3322.1222.29
12/29/202522.2422.2421.922
12/30/202521.9522.1321.7622.05
12/31/202522.122.1521.8422.01