Currently Sat 26-May-23 07:23:51 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(FMG) FORTESCUE LTD Daily Prices Page 106...
TOC Company Info for FMG Limits 
| 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 22nd May 2026
Latest price with VOLUME for FMG .. Friday 22nd May 2026
FMG is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for FMG Bottom << 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 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2007-Nov-15 Thu | 52 | ### | 52 | 61.2 | 99.5 | 99.5 | ### | ||
| 2007-Nov-14 Wed | 50.55 | ### | ### | 51.53 | 558,650 | 0 | ### | ### | ### |
| 2007-Nov-13 Tue | 50 | 50.2 | ### | ### | 576,470 | ### | 23.1 | 23.1 | 0.0 |
| 2007-Nov-12 Mon | 49.25 | ### | 49 | ### | 92.2 | 92.2 | 0.0 | ||
| 2007-Nov-09 Fri | ### | ### | 49.8 | 50.55 | 74.2 | 74.2 | ### | ||
| 2007-Nov-08 Thu | 46.8 | ### | 44.51 | 44.51 | 771,157 | ### | ### | ### | ### |
| 2007-Nov-07 Wed | ### | 48.52 | 48 | 48.5 | 352,086 | 16,991,670 | 76.4 | 76.4 | 3.5 |
| 2007-Nov-06 Tue | 48 | ### | ### | 47.4 | 22.1 | 22.1 | 3.4 | ||
| 2007-Nov-05 Mon | 49.89 | 49.89 | 46.77 | ### | 494,126 | ### | 9.3 | 9.3 | 0.0 |
| 2007-Nov-02 Fri | 49 | 50.2 | ### | 49.22 | ### | ### | 3.5 | ||
| 2007-Nov-01 Thu | 51.79 | 51.79 | ### | ### | 352,371 | 9,124,647 | ### | ### | 0.0 |
| 2007-Oct-31 Wed | ### | 51.29 | 49.85 | 50 | 580,559 | ### | 21.0 | 21.0 | ### |
| 2007-Oct-30 Tue | 52.25 | 52.4 | ### | ### | ### | ### | 0.0 | ||
| 2007-Oct-29 Mon | 50.85 | ### | ### | 52 | 84.4 | 84.4 | 3.7 | ||
| 2007-Oct-26 Fri | 48.23 | 49.43 | 48.23 | ### | ### | ### | 0.0 | ||
| 2007-Oct-25 Thu | ### | ### | 47.29 | 47.29 | ### | ### | 3.4 | ||
| 2007-Oct-24 Wed | 50.5 | 51 | 48.51 | 48.51 | 12.2 | 12.2 | ### | ||
| 2007-Oct-23 Tue | 46.2 | ### | 46.2 | 49 | 93.8 | 93.8 | 3.5 | ||
| 2007-Oct-22 Mon | 45.5 | 47.7 | 44.54 | 46.2 | 628,026 | 28,964,559 | 79.5 | 79.5 | ### |
| 2007-Oct-19 Fri | ### | ### | 48.55 | 49 | ### | ### | 3.5 | ||
| 2007-Oct-18 Thu | ### | ### | ### | ### | 542,981 | 0 | ### | ### | 0.0 |
| 2007-Oct-17 Wed | 51.21 | ### | ### | 49.48 | 11.7 | 11.7 | 3.5 | ||
| 2007-Oct-16 Tue | 50.5 | 50.8 | 49.5 | 50.2 | 31.0 | 31.0 | 3.6 | ||
| 2007-Oct-15 Mon | 52.5 | 53.2 | 50.5 | 50.8 | 13.5 | 13.5 | 3.6 | ||
| 2007-Oct-12 Fri | 52.5 | ### | 50.55 | ### | 28.3 | 28.3 | 0.0 | ||
| 2007-Oct-11 Thu | 52.87 | 52.87 | 51.72 | 52.49 | 515,483 | 26,957,183 | ### | ### | ### |
| 2007-Oct-10 Wed | 55 | 56.2 | ### | 52.78 | 610,153 | ### | ### | ### | 3.8 |
| 2007-Oct-09 Tue | ### | 54.2 | ### | ### | 748,373 | ### | 74.4 | 74.4 | 0.0 |
| 2007-Oct-08 Mon | ### | ### | ### | ### | 521,483 | 0 | 95.6 | 95.6 | 0.0 |
| 2007-Oct-05 Fri | 49.2 | 49.71 | ### | 49.71 | 305,346 | 7,589,374 | ### | ### | ### |
| 2007-Oct-04 Thu | 49.48 | 49.75 | ### | 49 | 32.6 | 32.6 | 3.5 | ||
| 2007-Oct-03 Wed | ### | 50.75 | ### | 50.5 | 574,884 | 14,587,681 | 85.7 | 85.7 | 3.6 |
| 2007-Oct-02 Tue | 49.7 | ### | ### | ### | 521,874 | 0 | ### | ### | 0.0 |
| 2007-Oct-01 Mon | 47.72 | 48.85 | 47.5 | 48.4 | 283,776 | ### | ### | ### | 3.5 |
| 2007-Sep-28 Fri | 49.7 | ### | 47.25 | ### | 7.5 | 7.5 | 0.0 | ||
| 2007-Sep-27 Thu | ### | 50 | 49.21 | ### | ### | ### | 0.0 | ||
| 2007-Sep-26 Wed | 46.47 | ### | ### | 48.5 | ### | ### | 3.5 | ||
| 2007-Sep-25 Tue | 45 | 47.49 | 44.28 | ### | 515,354 | ### | ### | ### | 0.0 |
| 2007-Sep-24 Mon | ### | ### | ### | ### | 515,753 | 0 | ### | ### | 0.0 |
| 2007-Sep-21 Fri | 41.5 | ### | 41 | ### | 666,588 | 13,665,054 | 81.2 | 81.2 | 0.0 |
| 2007-Sep-20 Thu | 43.44 | 43.44 | ### | ### | 20.0 | 20.0 | 0.0 | ||
| 2007-Sep-19 Wed | 40 | 41.5 | 40 | 41.5 | 1,039,078 | 42,342,428 | ### | ### | 3.0 |
| 2007-Sep-18 Tue | ### | ### | 38.28 | 38.29 | 372,275 | 7,125,343 | ### | ### | ### |
| 2007-Sep-17 Mon | 38.71 | 39.5 | 38.71 | 39.21 | ### | ### | ### |
<< 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 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 Next >>
Basic Bottom of Page