(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 .. Friday 24th April 2026
Latest price with VOLUME for FMG .. Friday 24th April 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 Next >>


End of day Prices (full format),

150 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Dec-17 Thu 22.44 22.54 ### 22.41 14,936,256 ### ### ### ###
2020-Dec-16 Wed ### 22.23 21.87 ### 8,877,224 195,742,789 ### ### 0.0
2020-Dec-15 Tue 21.45 21.84 ### 21.48 78.3 78.3 1.5
2020-Dec-14 Mon ### 23.29 ### ### 16.7 16.7 0.0
2020-Dec-11 Fri ### 23.27 22.75 ### 15,189,351 ### ### ### 0.0
2020-Dec-10 Thu 21.7 ### 21.7 22.51 92.7 92.7 1.6
2020-Dec-09 Wed 21.5 21.81 21.5 21.8 8,549,943 ### 79.6 79.6 1.6
2020-Dec-08 Tue 21.27 21.46 ### 21.46 ### ### 1.5
2020-Dec-07 Mon 21 21.55 ### ### 12,410,874 ### ### ### 0.0
2020-Dec-04 Fri 20.55 ### 20.4 ### 10,771,286 ### ### ### 0.0
2020-Dec-03 Thu 19.53 20.77 19.25 ### ### ### 0.0
2020-Dec-02 Wed 18.46 ### ### 18.23 29.3 29.3 1.3
2020-Dec-01 Tue ### 18.51 17.86 ### 77.9 77.9 0.0
2020-Nov-30 Mon ### 18.85 18.23 18.23 12,422,323 ### ### ### 1.3
2020-Nov-27 Fri 18.43 18.7 18.4 18.57 ### ### ###
2020-Nov-26 Thu ### ### 18.45 18.54 ### ### 1.3
2020-Nov-25 Wed ### ### 18.23 ### ### ### 0.0
2020-Nov-24 Tue 17.8 ### ### ### ### ### 0.0
2020-Nov-23 Mon ### ### ### ### ### ### 0.0
2020-Nov-20 Fri ### ### ### ### 29.0 29.0 0.0
2020-Nov-19 Thu ### ### ### ### ### ### 0.0
2020-Nov-18 Wed 16.86 ### 16.77 16.89 7,595,841 63,691,126 70.9 70.9 ###
2020-Nov-17 Tue 16.72 ### ### ### ### ### 0.0
2020-Nov-16 Mon 16.79 16.82 16.73 16.75 718,426 ### 20.7 20.7 ###
2020-Nov-13 Fri 16.87 ### 16.59 16.59 11,664,328 ### ### ### 1.2
2020-Nov-12 Thu 17.22 17.27 16.52 16.54 22,819,440 ### ### ### ###
2020-Nov-11 Wed 17.77 17.85 17.255 17.29 17.5 17.5 ###
2020-Nov-10 Tue ### ### ### ### 7,795,344 0 38.9 38.9 0.0
2020-Nov-09 Mon 16.86 ### 16.8 ### 86.2 86.2 0.0
2020-Nov-06 Fri 16.85 16.89 16.48 16.55 20.1 20.1 1.2
2020-Nov-05 Thu 16.73 16.87 16.45 ### 9,898,545 164,909,759 28.8 28.8 0.0
2020-Nov-04 Wed ### ### ### 16.49 12,090,523 0 ### ### 1.2
2020-Nov-03 Tue 17.41 ### 17.23 17.29 24.7 24.7 ###
2020-Nov-02 Mon ### 17.4 ### 17.21 47.2 47.2 ###
2020-Oct-30 Fri ### 17.525 ### ### 88.8 88.8 0.0
2020-Oct-29 Thu 16.2 ### ### ### 82.3 82.3 0.0
2020-Oct-28 Wed ### 16.54 ### 16.48 ### ### 1.2
2020-Oct-27 Tue 16.42 16.47 ### 16.21 5,685,781 ### ### ### 1.2
2020-Oct-26 Mon ### ### 16.46 ### ### ### 0.0
2020-Oct-23 Fri 16.78 16.84 16.59 16.72 38.1 38.1 1.2
2020-Oct-22 Thu 16.73 16.89 ### 16.79 6,222,929 ### 71.6 71.6 ###
2020-Oct-21 Wed 16.86 ### 16.81 ### 3,876,259 32,579,956 ### ### 0.0
2020-Oct-20 Tue ### ### 16.74 ### 5,741,077 ### 40.7 40.7 0.0
2020-Oct-19 Mon 16.76 17.145 16.74 16.82 68.9 68.9 ###
2020-Oct-16 Fri ### 16.86 ### ### 7,587,124 63,959,455 ### ### 0.0
2020-Oct-15 Thu ### 16.74 ### ### 81.0 81.0 0.0
2020-Oct-14 Wed 16.45 ### ### ### 33.7 33.7 0.0
2020-Oct-13 Tue 16.81 16.84 ### ### 6,944,588 ### 32.2 32.2 0.0
2020-Oct-12 Mon ### 17.24 16.81 16.86 6,947,244 118,276,829 22.3 22.3 1.2
2020-Oct-09 Fri ### ### ### ### 25.4 25.4 0.0
2020-Oct-08 Thu 16.88 ### 16.78 ### 6,856,628 ### ### ### 0.0
2020-Oct-07 Wed ### 16.85 16.56 16.73 ### ### ###
2020-Oct-06 Tue ### 16.83 16.455 16.74 ### ### 1.2
2020-Oct-05 Mon ### 16.56 ### 16.46 4,606,744 38,143,840 ### ### 1.2
2020-Oct-02 Fri 16.59 ### ### ### 8,378,375 0 33.2 33.2 0.0
2020-Oct-01 Thu 16.7 ### 16.57 ### 7,665,223 63,506,372 35.0 35.0 0.0
2020-Sep-30 Wed ### ### ### ### 89.3 89.3 0.0
2020-Sep-29 Tue ### 16.26 15.84 ### 11,475,275 ### ### ### 0.0
2020-Sep-28 Mon ### ### 15.71 15.86 ### ### 1.1
2020-Sep-25 Fri ### ### 15.82 ### ### ### 0.0
2020-Sep-24 Thu 15.74 ### ### ### ### ### 0.0
2020-Sep-23 Wed ### 16.26 ### ### ### ### 0.0
2020-Sep-22 Tue 15.85 ### ### 15.87 12,398,286 0 73.6 73.6 ###
2020-Sep-21 Mon ### 16.44 ### 16.2 ### ### 1.2
2020-Sep-18 Fri 16.24 16.48 ### ### 25,914,170 ### 70.4 70.4 0.0
2020-Sep-17 Thu ### ### ### 16.23 17.5 17.5 ###
2020-Sep-16 Wed 17.7 ### 17.27 ### ### ### 0.0
2020-Sep-15 Tue 17.8 17.86 ### 17.7 ### ### 1.3
2020-Sep-14 Mon ### 17.75 17.44 17.71 7,210,242 ### ### ### ###
2020-Sep-11 Fri 17.59 ### 17.24 ### 7,869,086 67,831,521 ### ### 0.0
2020-Sep-10 Thu ### 18.41 17.82 17.89 22.2 22.2 1.3
2020-Sep-09 Wed 18.25 18.45 ### ### ### ### 0.0
2020-Sep-08 Tue ### 18.57 ### 18.5 79.6 79.6 ###
2020-Sep-07 Mon 17.52 ### 17.5 17.88 77.5 77.5 1.3
2020-Sep-04 Fri ### ### 17.47 17.52 ### ### ###
2020-Sep-03 Thu ### 18.25 17.87 ### 7,136,425 ### ### ### 0.0
2020-Sep-02 Wed ### ### 17.81 ### 10,356,444 ### ### ### 0.0
2020-Sep-01 Tue 17.2 ### ### ### 8,901,088 0 ### ### 0.0
2020-Aug-31 Mon 17.75 17.79 ### 17.42 19,481,026 173,283,726 ### ### 1.2
2020-Aug-28 Fri 19.26 19.56 18.82 18.87 ### ### 1.3
2020-Aug-27 Thu 18.73 19.53 ### ### ### ### 0.0
2020-Aug-26 Wed 18.45 18.8 18.45 18.72 ### ### 1.3
2020-Aug-25 Tue ### ### 18.4 18.5 11,099,248 102,113,081 ### ### ###
2020-Aug-24 Mon ### 18.72 18.28 18.56 9,820,623 181,681,525 ### ### 1.3
2020-Aug-21 Fri ### 18.24 17.86 ### 34.7 34.7 0.0
2020-Aug-20 Thu ### ### ### 17.86 7,684,322 0 75.4 75.4 1.3
2020-Aug-19 Wed 18.44 18.47 ### ### 5,516,246 ### ### ### 0.0
2020-Aug-18 Tue ### 18.45 ### ### 7,661,653 70,678,748 ### ### 0.0
2020-Aug-17 Mon 17.88 ### 17.85 ### ### ### 0.0
2020-Aug-14 Fri 17.75 ### 17.71 ### ### ### 0.0
2020-Aug-13 Thu ### 18.26 17.51 17.86 25.4 25.4 1.3
2020-Aug-12 Wed ### ### 17.87 ### 7,847,387 ### 74.7 74.7 0.0
2020-Aug-11 Tue 18.54 ### ### ### ### ### 0.0
2020-Aug-10 Mon ### 18.54 ### 18.49 6,297,250 ### 80.4 80.4 ###
2020-Aug-07 Fri 18.4 18.45 ### ### 7,678,680 70,835,823 ### ### 0.0
2020-Aug-06 Thu 18.4 ### ### 18.57 ### ### ###
2020-Aug-05 Wed 18.22 ### ### ### 7,491,753 0 68.8 68.8 0.0
2020-Aug-04 Tue 18.41 ### ### ### 25.2 25.2 0.0
2020-Aug-03 Mon 17.5 ### ### 17.87 8,161,944 0 86.4 86.4 ###
2020-Jul-31 Fri 17.45 17.57 ### 17.41 ### ### ###
2020-Jul-30 Thu ### 17.59 ### 17.55 9,715,922 ### ### ### ###
2020-Jul-29 Wed 16.77 16.85 ### 16.85 ### ### ###
2020-Jul-28 Tue ### ### ### 16.89 83.5 83.5 ###
2020-Jul-27 Mon 16.2 16.57 ### ### ### ### 0.0
2020-Jul-24 Fri ### ### ### 16.29 6,947,721 0 75.3 75.3 ###
2020-Jul-23 Thu 16.29 16.42 ### ### 66.4 66.4 0.0
2020-Jul-22 Wed ### ### 16.29 16.42 ### ### 1.2
2020-Jul-21 Tue 16.45 ### ### 16.74 7,713,353 0 68.2 68.2 1.2
2020-Jul-20 Mon 16.45 16.55 16.23 16.26 6,840,927 ### 31.0 31.0 ###
2020-Jul-17 Fri 16.29 ### ### ### 76.4 76.4 0.0
2020-Jul-16 Thu ### 16.24 ### ### ### ### 0.0
2020-Jul-15 Wed ### ### 15.81 ### 62.9 62.9 0.0
2020-Jul-14 Tue ### 15.56 15.22 15.51 85.4 85.4 1.1
2020-Jul-13 Mon ### 15.41 14.87 ### ### ### 0.0
2020-Jul-10 Fri ### ### 14.72 14.85 5,141,243 37,839,548 41.6 41.6 ###
2020-Jul-09 Thu ### ### 14.77 14.87 8,575,344 ### ### ### 1.1
2020-Jul-08 Wed 14.82 ### 14.51 ### ### ### 0.0
2020-Jul-07 Tue ### 14.84 ### 14.8 ### ### 1.1
2020-Jul-06 Mon ### ### 13.84 ### 6,138,451 42,478,080 ### ### 0.0
2020-Jul-03 Fri ### ### 13.87 ### 41.5 41.5 0.0
2020-Jul-02 Thu 13.72 ### ### ### 77.0 77.0 0.0
2020-Jul-01 Wed 13.83 ### ### 13.76 28.5 28.5 1.0
2020-Jun-30 Tue ### ### ### 13.85 ### ### ###
2020-Jun-29 Mon 13.89 ### ### 13.75 6,337,953 0 40.2 40.2 1.0
2020-Jun-26 Fri ### ### ### ### ### ### 0.0
2020-Jun-25 Thu ### ### 13.85 13.87 49.5 49.5 ###
2020-Jun-24 Wed ### 14.24 ### 14.24 6,811,621 48,498,741 72.6 72.6 1.0
2020-Jun-23 Tue ### ### 13.72 ### 7,318,853 ### 74.9 74.9 0.0
2020-Jun-22 Mon ### ### 13.56 13.83 6,088,287 41,278,585 78.5 78.5 1.0
2020-Jun-19 Fri ### 14.28 13.79 13.79 15.9 15.9 1.0
2020-Jun-18 Thu ### ### ### ### 16,315,543 0 42.7 42.7 0.0
2020-Jun-17 Wed ### ### 14.56 ### 10,152,570 ### 19.9 19.9 0.0
2020-Jun-16 Tue ### ### 14.49 14.88 11,780,472 ### ### ### 1.1
2020-Jun-15 Mon 14.71 14.78 ### ### ### ### 0.0
2020-Jun-12 Fri 14.45 14.81 14.23 14.81 13,712,278 199,102,276 ### ### 1.1
2020-Jun-11 Thu 14.85 ### 14.81 14.88 ### ### 1.1
2020-Jun-10 Wed 14.5 ### 14.41 ### 86.4 86.4 0.0
2020-Jun-09 Tue ### 15.25 14.83 14.87 ### ### 1.1
2020-Jun-05 Fri ### ### 14.26 14.54 ### ### 1.0
2020-Jun-04 Thu 14.7 14.86 14.48 ### 9,787,481 143,582,346 ### ### 0.0
2020-Jun-03 Wed ### ### ### ### 26.1 26.1 0.0
2020-Jun-02 Tue 14.88 14.88 14.44 14.73 10,132,958 ### 29.7 29.7 1.1
2020-Jun-01 Mon ### 14.8 ### 14.79 91.9 91.9 ###
2020-May-29 Fri 13.59 ### ### ### 81.8 81.8 0.0
2020-May-28 Thu ### 13.59 ### 13.52 91.2 91.2 1.0
2020-May-27 Wed ### 13.5 ### ### 23.4 23.4 0.0
2020-May-26 Tue ### 13.785 13.56 13.78 9,814,874 ### 59.7 59.7 1.0
2020-May-25 Mon ### 13.84 13.57 13.84 9,692,243 ### ### ### 1.0
2020-May-22 Fri 13.7 13.78 13.4 13.58 36.2 36.2 ###
2020-May-21 Thu ### ### 13.49 ### 14,189,577 ### ### ### 0.0


<< 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 Next >>

Server processing from 2026-05-08 01:53:02 thru 2026-05-08 01:53:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000