(FMG) FORTESCUE LTD Daily Prices Page 1...


Prev Section TOC    Company Info for FMG    Limits Next Section


Company Details for (FMG) FORTESCUE LTD

Listing Code FMG
Listing Name FORTESCUE LTD
GICS Sector Materials
ISIN Name FORTESCUE METALS GRP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FMG4


Maximum Price date available .. Thursday 28th May 2026
Latest price with VOLUME for FMG .. Thursday 28th May 2026

FMG is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.23 3,250 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for FMG    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 Next >>


End of day Prices (full format),

85 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-May-28 Thu 22 ### 21.55 21.78 41.0 41.0 1.6
2026-May-27 Wed ### ### 21.89 ### 4,097,681 ### ### ### 0.0
2026-May-26 Tue 21.77 ### 21.74 ### 3,576,850 38,880,359 77.6 77.6 0.0
2026-May-25 Mon 21.76 ### 21.41 21.86 ### ### ###
2026-May-22 Fri ### 21.78 ### 21.5 27.0 27.0 1.5
2026-May-21 Thu 21.86 ### ### 21.72 5,485,046 0 ### ### ###
2026-May-20 Wed 21.7 21.81 21.29 ### 5,566,583 ### 53.7 53.7 0.0
2026-May-19 Tue ### ### 21.54 21.88 6,602,944 ### ### ### 1.6
2026-May-18 Mon 22.26 ### 21.785 ### 47.0 47.0 0.0
2026-May-15 Fri 22.7 22.76 ### ### 43.2 43.2 0.0
2026-May-14 Thu ### ### 22.58 ### 8,283,757 ### ### ### 0.0
2026-May-13 Wed ### 22.55 ### 22.52 82.7 82.7 1.6
2026-May-12 Tue 21.5 ### 21.45 ### 6,225,749 66,771,158 ### ### 0.0
2026-May-11 Mon ### 21.42 ### 21.42 4,188,447 ### 82.5 82.5 1.5
2026-May-08 Fri ### ### 21 21.27 3,982,758 41,818,959 71.5 71.5 ###
2026-May-07 Thu ### 21.42 ### 21.42 8,598,982 ### ### ### 1.5
2026-May-06 Wed ### 20.775 ### ### 83.9 83.9 0.0
2026-May-05 Tue ### ### 19.71 ### ### ### 0.0
2026-May-04 Mon 20 ### 19.84 ### ### ### 0.0
2026-May-01 Fri ### ### 19.87 ### 3,323,844 ### 69.5 69.5 0.0
2026-Apr-30 Thu 19.79 ### 19.55 ### ### ### 0.0
2026-Apr-29 Wed ### 20.22 19.8 20.22 4,724,646 ### 79.0 79.0 1.4
2026-Apr-28 Tue ### ### 19.86 ### 79.5 79.5 0.0
2026-Apr-27 Mon 19.85 ### 19.73 19.77 ### ### 1.4
2026-Apr-24 Fri ### ### 19.71 19.78 8,046,821 79,301,420 ### ### 1.4
2026-Apr-23 Thu ### 21.23 20.78 ### 38.0 38.0 0.0
2026-Apr-22 Wed ### 21.27 ### 21.2 3,963,149 42,148,089 74.2 74.2 1.5
2026-Apr-21 Tue 21.23 21.25 ### ### 4,575,379 ### 38.2 38.2 0.0
2026-Apr-20 Mon 21.23 21.29 20.77 ### 3,325,853 69,942,688 ### ### 0.0
2026-Apr-17 Fri 21.2 ### ### 21.23 5,829,440 0 66.4 66.4 ###
2026-Apr-16 Thu 20.86 ### ### ### 3,927,841 0 ### ### 0.0
2026-Apr-15 Wed 20.52 20.87 20.5 20.77 76.0 76.0 ###
2026-Apr-14 Tue 20.48 20.7 ### ### 4,546,680 ### 70.8 70.8 0.0
2026-Apr-13 Mon ### 20.49 20.2 20.28 3,567,929 ### ### ### 1.4
2026-Apr-10 Fri 20.27 20.4 ### 20.26 35.4 35.4 1.4
2026-Apr-09 Thu 20.7 ### 20.49 20.53 ### ### ###
2026-Apr-08 Wed 21.4 21.4 ### ### 16.3 16.3 0.0
2026-Apr-07 Tue 20.7 20.74 20.44 ### ### ### 0.0
2026-Apr-02 Thu 21.2 21.26 20.23 20.25 6,539,458 135,661,056 24.2 24.2 ###
2026-Apr-01 Wed 20.89 ### 20.625 ### 62.8 62.8 0.0
2026-Mar-31 Tue 20.48 20.58 ### ### 6,323,486 65,068,670 ### ### 0.0
2026-Mar-30 Mon ### 20.725 ### 20.55 ### ### 1.5
2026-Mar-27 Fri ### ### ### ### 4,986,244 0 84.1 84.1 0.0
2026-Mar-26 Thu ### ### 19.5 19.85 7,167,789 69,885,942 35.5 35.5 1.4
2026-Mar-25 Wed ### ### ### ### 45.6 45.6 0.0
2026-Mar-24 Tue 19.44 19.76 19.43 ### 5,640,544 110,526,459 ### ### 0.0
2026-Mar-23 Mon ### ### 18.48 ### 88.1 88.1 0.0
2026-Mar-20 Fri ### ### ### ### 38.9 38.9 0.0
2026-Mar-19 Thu 19.41 19.49 ### ### 6,600,344 64,320,352 44.0 44.0 0.0
2026-Mar-18 Wed ### ### ### 19.7 26.1 26.1 1.4
2026-Mar-17 Tue ### ### ### ### 4,629,841 0 37.6 37.6 0.0
2026-Mar-16 Mon 19.83 ### ### ### 6,458,546 0 47.0 47.0 0.0
2026-Mar-13 Fri 19.83 ### 19.72 20.48 ### ### 1.5
2026-Mar-12 Thu 19.89 19.89 19.455 ### 46.8 46.8 0.0
2026-Mar-11 Wed 19.44 ### ### ### 8,225,550 0 ### ### 0.0
2026-Mar-10 Tue ### 19.48 ### 19.27 31.1 31.1 ###
2026-Mar-09 Mon 18.59 ### 18.5 ### 9,206,827 85,163,149 91.7 91.7 0.0
2026-Mar-06 Fri 18.88 ### ### 19.25 8,772,952 0 ### ### 1.4
2026-Mar-05 Thu 19.5 19.5 ### ### 31.1 31.1 0.0
2026-Mar-04 Wed ### ### 18.84 ### 9,081,755 ### ### ### 0.0
2026-Mar-03 Tue 20.7 20.83 19.54 19.58 12,557,228 253,467,647 ### ### 1.4
2026-Mar-02 Mon 19.58 ### ### 20.5 8,872,140 0 93.2 93.2 1.5
2026-Feb-27 Fri ### ### 20.86 ### 71.3 71.3 0.0
2026-Feb-26 Thu 21.4 21.48 20.71 20.85 20.8 20.8 ###
2026-Feb-25 Wed 20.5 ### 20.41 ### 81.5 81.5 0.0
2026-Feb-24 Tue ### 20.41 ### 20.2 5,936,157 60,578,482 ### ### 1.4
2026-Feb-23 Mon ### ### 19.86 ### ### ### 0.0
2026-Feb-20 Fri ### 20.52 ### ### 6,426,956 ### 28.8 28.8 0.0
2026-Feb-19 Thu ### 20.55 ### ### 41.1 41.1 0.0
2026-Feb-18 Wed ### ### ### 20.2 4,573,651 0 ### ### 1.4
2026-Feb-17 Tue 20.27 20.44 ### ### 37.6 37.6 0.0
2026-Feb-16 Mon ### ### 20.2 20.21 ### ### ###
2026-Feb-13 Fri 21.43 ### 21.21 21.21 41.7 41.7 ###
2026-Feb-12 Thu 22.28 ### ### ### 7,198,674 0 ### ### 0.0
2026-Feb-11 Wed ### ### ### ### ### ### 0.0
2026-Feb-10 Tue 21.85 ### 21.51 21.57 24.7 24.7 ###
2026-Feb-09 Mon 21.48 ### 21.4 21.78 ### ### 1.6
2026-Feb-06 Fri 21.54 21.54 ### 21.23 ### ### ###
2026-Feb-05 Thu 21.5 21.72 ### 21.48 ### ### 1.5
2026-Feb-04 Wed 21.82 21.82 21.43 ### ### ### 0.0
2026-Feb-03 Tue ### 21.42 ### 21.28 5,572,885 ### ### ### 1.5
2026-Feb-02 Mon 21 ### ### ### ### ### 0.0
2026-Jan-30 Fri 21.45 21.5 20.7 21 8,558,884 180,592,452 40.0 40.0 1.5
2026-Jan-29 Thu 21.51 ### 21.045 21.59 ### ### 1.5
2026-Jan-28 Wed ### ### 21.47 ### 5,756,450 ### 32.5 32.5 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 Next >>

Server processing from 2026-05-30 03:00:39 thru 2026-05-30 03:00:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000