Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 26-May-27 11:41:38 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(FMG) FORTESCUE LTD Daily Prices Page 10...

     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 .. Tuesday 26th May 2026
Latest price with VOLUME for FMG .. Tuesday 26th 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


<< Previous 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 Next >>


End of day Prices (full format),

120 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Feb-15 Tue ### 22.73 21.46 21.59 19.1 19.1 1.5
2022-Feb-14 Mon 22.47 ### ### 22.75 ### ### 1.6
2022-Feb-11 Fri 22.5 ### 22.28 22.83 84.8 84.8 ###
2022-Feb-10 Thu ### 22.42 ### 22.28 8,019,356 89,896,980 ### ### ###
2022-Feb-09 Wed 22.23 22.58 ### 21.43 12,755,149 ### ### ### ###
2022-Feb-08 Tue 22 22.25 21.85 22.23 8,822,978 ### 69.9 69.9 1.6
2022-Feb-07 Mon ### ### ### 21.53 5,106,440 0 ### ### 1.5
2022-Feb-04 Fri 21.2 ### 20.79 ### 6,085,028 ### 63.1 63.1 0.0
2022-Feb-03 Thu 20.78 21.23 20.57 ### 8,602,459 ### ### ### 0.0
2022-Feb-02 Wed ### ### ### 20.46 ### ### ###
2022-Feb-01 Tue 19.87 19.88 19.43 19.73 ### ### ###
2022-Jan-31 Mon ### ### 19.27 19.87 9,887,748 95,268,451 ### ### ###
2022-Jan-28 Fri ### ### ### 19.45 22,815,227 0 10.8 10.8 ###
2022-Jan-27 Thu 19.25 ### ### 19.48 13,254,647 0 86.3 86.3 ###
2022-Jan-25 Tue ### 20.59 19.26 19.5 34.0 34.0 1.4
2022-Jan-24 Mon 20.75 20.78 ### 20.52 ### ### 1.5
2022-Jan-21 Fri 21.2 21.24 20.79 ### ### ### 0.0
2022-Jan-20 Thu 20.5 21.47 20.5 ### 12,242,682 256,912,681 ### ### 0.0
2022-Jan-19 Wed 20.45 ### 20.24 20.44 10,673,381 ### 42.0 42.0 1.5
2022-Jan-18 Tue 20.75 ### 20.25 20.75 8,138,151 82,398,778 65.6 65.6 1.5
2022-Jan-17 Mon ### ### ### 20.77 ### ### ###
2022-Jan-14 Fri ### 21.49 ### ### 6,740,474 ### ### ### 0.0
2022-Jan-13 Thu 21.25 21.44 ### 21.4 72.2 72.2 1.5
2022-Jan-12 Wed ### 21.2 ### 20.88 7,910,225 83,848,385 ### ### ###
2022-Jan-11 Tue 20.84 21.26 20.73 ### 80.1 80.1 0.0
2022-Jan-10 Mon 20.55 ### 20.525 ### 8,251,187 ### ### ### 0.0
2022-Jan-07 Fri 19.83 20.4 ### ### 6,240,272 63,650,774 ### ### 0.0
2022-Jan-06 Thu ### 20.47 19.7 19.75 8,237,480 165,449,785 ### ### ###
2022-Jan-05 Wed 20 20.145 19.88 ### ### ### 0.0
2022-Jan-04 Tue ### ### ### 19.85 5,351,453 0 80.6 80.6 1.4
2021-Dec-31 Fri ### 19.43 ### 19.21 ### ### 1.4
2021-Dec-30 Thu 19.4 19.48 ### ### 4,339,173 42,263,545 ### ### 0.0
2021-Dec-29 Wed ### 19.53 ### 19.28 ### ### 1.4
2021-Dec-24 Fri 19.5 19.54 19.24 19.24 17.4 17.4 1.4
2021-Dec-23 Thu 19.45 19.52 ### ### 18.1 18.1 0.0
2021-Dec-22 Wed ### ### 19.26 19.44 ### ### 1.4
2021-Dec-21 Tue 19.44 19.83 ### 19.79 11,011,025 ### ### ### ###
2021-Dec-20 Mon ### 19.49 18.85 19.46 ### ### ###
2021-Dec-17 Fri 18.82 ### 18.82 ### 16,533,084 155,576,320 ### ### 0.0
2021-Dec-16 Thu 18.7 ### 18.58 18.8 9,411,189 87,429,945 73.3 73.3 1.3
2021-Dec-15 Wed ### 18.84 18.58 ### 6,822,982 ### 78.6 78.6 0.0
2021-Dec-14 Tue ### 18.74 ### 18.7 7,158,883 ### 85.4 85.4 1.3
2021-Dec-13 Mon ### 18.57 ### 18.46 79.9 79.9 1.3
2021-Dec-10 Fri 18.2 ### 17.83 ### ### ### 0.0
2021-Dec-09 Thu 17.86 ### 17.79 18.25 11,490,074 ### 85.0 85.0 ###
2021-Dec-08 Wed 17.73 ### ### ### 74.2 74.2 0.0
2021-Dec-07 Tue 17.4 17.53 16.81 17.41 11,162,327 191,657,154 ### ### ###
2021-Dec-06 Mon ### 17.2 ### ### 7,410,684 63,731,882 ### ### 0.0
2021-Dec-03 Fri 17.25 17.55 ### ### 8,276,752 ### 39.5 39.5 0.0
2021-Dec-02 Thu ### ### ### 17.25 ### ### 1.2
2021-Dec-01 Wed 16.82 ### 16.8 17.27 89.4 89.4 ###
2021-Nov-30 Tue 17.75 17.83 ### ### 8.7 8.7 0.0
2021-Nov-29 Mon 16.8 17.76 ### ### 87.4 87.4 0.0
2021-Nov-26 Fri 17.5 ### ### ### 47.1 47.1 0.0
2021-Nov-25 Thu 17.8 ### 17.78 17.88 73.2 73.2 1.3
2021-Nov-24 Wed 17.42 ### 17.21 17.57 ### ### 1.3
2021-Nov-23 Tue 16.59 17.46 16.42 ### 94.5 94.5 0.0
2021-Nov-22 Mon 15.86 ### 15.56 15.8 6,767,447 ### ### ### 1.1
2021-Nov-19 Fri ### ### 15.24 15.47 11,627,756 ### ### ### ###
2021-Nov-18 Thu ### ### ### ### 80.1 80.1 0.0
2021-Nov-17 Wed ### ### ### 15.59 25.1 25.1 ###
2021-Nov-16 Tue 15.84 ### 15.71 15.89 ### ### ###
2021-Nov-15 Mon ### 16.41 15.84 ### ### ### 0.0
2021-Nov-12 Fri ### ### 15.57 15.75 ### ### 1.1
2021-Nov-11 Thu 14.25 15.85 14.25 15.45 22,599,488 ### 96.5 96.5 ###
2021-Nov-10 Wed 14.28 14.45 14.21 14.28 74.2 74.2 ###
2021-Nov-09 Tue 14.4 14.59 ### 14.59 ### ### 1.0
2021-Nov-08 Mon ### 14.46 ### ### 9,919,144 ### ### ### 0.0
2021-Nov-05 Fri 14.24 14.44 14.2 14.27 69.5 69.5 ###
2021-Nov-04 Thu 14.25 ### ### ### 11,146,521 0 ### ### 0.0
2021-Nov-03 Wed 14.27 14.45 ### ### 78.3 78.3 0.0
2021-Nov-02 Tue 14.23 14.23 ### ### 20,226,923 143,914,557 ### ### 0.0
2021-Nov-01 Mon ### ### ### ### ### ### 0.0
2021-Oct-29 Fri ### ### ### ### ### ### 0.0
2021-Oct-28 Thu ### ### ### ### 16,279,658 0 71.7 71.7 0.0
2021-Oct-27 Wed 14.44 14.44 ### ### 19.3 19.3 0.0
2021-Oct-26 Tue 14.51 14.54 14.25 ### 34.6 34.6 0.0
2021-Oct-25 Mon 14.45 14.57 ### 14.51 7,513,659 ### 71.5 71.5 ###
2021-Oct-22 Fri 14.2 ### ### ### 75.0 75.0 0.0
2021-Oct-21 Thu ### 14.72 14.4 14.41 ### ### ###
2021-Oct-20 Wed 14.78 ### 14.5 14.5 ### ### 1.0
2021-Oct-19 Tue 14.73 14.77 14.4 14.56 ### ### ###
2021-Oct-18 Mon ### 14.75 14.42 14.74 ### ### 1.1
2021-Oct-15 Fri 14.51 ### ### ### ### ### 0.0
2021-Oct-14 Thu ### 14.43 ### ### ### ### 0.0
2021-Oct-13 Wed 14.82 14.87 ### ### 17,426,677 129,567,343 4.8 4.8 0.0
2021-Oct-12 Tue ### ### 14.7 14.79 17,442,484 128,202,257 23.9 23.9 ###
2021-Oct-11 Mon 14.4 ### ### ### 91.4 91.4 0.0
2021-Oct-08 Fri ### ### ### 14.25 68.6 68.6 1.0
2021-Oct-07 Thu ### ### ### ### 18,762,821 0 19.7 19.7 0.0
2021-Oct-06 Wed ### ### ### ### ### ### 0.0
2021-Oct-05 Tue 14.43 14.47 ### 14.22 11,070,140 ### ### ### 1.0
2021-Oct-04 Mon 14.84 14.89 ### 14.4 8,723,944 ### 17.7 17.7 1.0
2021-Oct-01 Fri 14.79 14.89 14.54 14.57 28.6 28.6 ###
2021-Sep-30 Thu 15.24 15.4 14.8 ### 20.7 20.7 0.0
2021-Sep-29 Wed ### ### 14.385 14.8 77.6 77.6 1.1
2021-Sep-28 Tue 15.8 15.89 14.87 14.87 14,008,888 ### 8.7 8.7 1.1
2021-Sep-27 Mon ### 16.23 15.52 15.75 75.9 75.9 1.1
2021-Sep-24 Fri ### 15.7 ### ### 12,599,859 ### 24.4 24.4 0.0
2021-Sep-23 Thu ### 16.25 ### 15.53 18,383,880 149,369,025 ### ### ###
2021-Sep-22 Wed 14.74 ### 14.45 ### 90.3 90.3 0.0
2021-Sep-21 Tue ### ### 14.57 14.75 17,946,848 130,742,787 ### ### ###
2021-Sep-20 Mon 14.2 14.88 ### 14.7 29,577,423 220,056,027 96.1 96.1 ###
2021-Sep-17 Fri ### ### ### 15.27 9.2 9.2 ###
2021-Sep-16 Thu 17.8 ### ### 17.25 15.2 15.2 1.2
2021-Sep-15 Wed ### ### ### 17.82 ### ### 1.3
2021-Sep-14 Tue 18.5 18.5 ### ### 11,389,377 ### 17.1 17.1 0.0
2021-Sep-13 Mon 18.46 18.85 18.29 18.41 37.5 37.5 ###
2021-Sep-10 Fri ### 18.375 ### 18.27 12,588,823 ### 72.5 72.5 ###
2021-Sep-09 Thu ### ### ### 17.81 ### ### 1.3
2021-Sep-08 Wed ### ### 17.81 ### 11,723,851 ### 41.3 41.3 0.0
2021-Sep-07 Tue 18.43 18.48 17.72 ### 18,525,783 335,316,672 20.8 20.8 0.0
2021-Sep-06 Mon 18.74 ### 18.5 18.57 15,153,143 140,166,572 33.4 33.4 ###
2021-Sep-03 Fri ### ### 20.57 20.85 14,705,584 ### 32.5 32.5 ###
2021-Sep-02 Thu 20.4 20.77 ### 20.71 ### ### ###
2021-Sep-01 Wed 20.4 ### ### ### ### ### 0.0
2021-Aug-31 Tue 21.5 21.7 ### 21 ### ### 1.5
2021-Aug-30 Mon 21 ### 20.785 ### 14,164,651 ### ### ### 0.0
2021-Aug-27 Fri 20 ### 19.81 20 65.5 65.5 1.4
2021-Aug-26 Thu ### ### ### 20 9,747,557 0 17.2 17.2 1.4


<< Previous 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 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-05-27 11:41:38 thru 2026-05-27 11:41:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000