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 Thu 26-May-07 02:45:39 PM 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 12...

     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
2019-Oct-08 Tue ### ### 8.725 8.74 ### ### 0.6
2019-Oct-07 Mon 8.72 ### 8.7 ### ### ### 0.0
2019-Oct-04 Fri 8.58 ### 8.5 ### 8,086,424 ### 71.1 71.1 0.0
2019-Oct-03 Thu 8.5 8.56 ### 8.44 18,386,577 78,694,549 ### ### 0.6
2019-Oct-02 Wed ### 8.77 8.57 8.72 ### ### 0.6
2019-Oct-01 Tue 8.84 ### 8.57 8.75 15,751,855 ### ### ### 0.6
2019-Sep-30 Mon 8.85 ### 8.78 8.8 30.2 30.2 0.6
2019-Sep-27 Fri ### 8.82 ### 8.82 ### ### ###
2019-Sep-26 Thu ### ### 8.58 ### ### ### 0.0
2019-Sep-25 Wed ### ### 8.24 8.57 18,510,247 ### ### ### 0.6
2019-Sep-24 Tue 8.88 ### ### 8.74 21.0 21.0 0.6
2019-Sep-23 Mon ### ### ### ### 35.2 35.2 0.0
2019-Sep-20 Fri ### ### 8.825 ### 22,019,972 97,163,126 ### ### 0.0
2019-Sep-19 Thu ### 9.23 ### ### 32.6 32.6 0.0
2019-Sep-18 Wed ### 9.145 ### ### 20,898,846 95,559,973 ### ### 0.0
2019-Sep-17 Tue ### ### 8.87 ### 13,711,056 ### 78.5 78.5 0.0
2019-Sep-16 Mon ### ### ### ### 13,901,482 0 ### ### 0.0
2019-Sep-13 Fri ### ### ### ### 75.6 75.6 0.0
2019-Sep-12 Thu 8.89 ### 8.875 ### 16,064,628 71,286,786 ### ### 0.0
2019-Sep-11 Wed 8.74 8.8 ### 8.77 67.2 67.2 ###
2019-Sep-10 Tue ### 8.77 8.48 ### 39.3 39.3 0.0
2019-Sep-09 Mon ### ### 8.26 8.46 82.6 82.6 0.6
2019-Sep-06 Fri 8.4 8.59 ### 8.41 22,316,370 ### 68.2 68.2 ###
2019-Sep-05 Thu 8.2 8.355 ### 8.27 ### ### ###
2019-Sep-04 Wed 7.8 ### 7.73 8 17,184,927 66,419,742 85.8 85.8 ###
2019-Sep-03 Tue ### ### 7.79 7.84 ### ### 0.6
2019-Sep-02 Mon 7.81 7.89 7.73 7.85 13,962,055 109,043,649 ### ### ###
2019-Aug-30 Fri 7.82 ### 7.81 8 23,653,542 92,367,081 83.4 83.4 ###
2019-Aug-29 Thu 7.75 7.81 ### ### 14,381,653 56,160,354 ### ### 0.0
2019-Aug-28 Wed 7.4 7.7 ### ### 17,304,146 ### ### ### 0.0
2019-Aug-27 Tue ### ### ### 7.55 22,607,385 0 88.1 88.1 ###
2019-Aug-26 Mon ### 7.4 ### ### 31,819,543 ### 21.0 21.0 0.0
2019-Aug-23 Fri 7.4 ### ### 7.57 13,836,525 0 ### ### ###
2019-Aug-22 Thu 7.27 7.445 7.23 ### 80.4 80.4 0.0
2019-Aug-21 Wed 7.47 7.48 ### 7.27 ### ### ###
2019-Aug-20 Tue 7.77 7.78 7.53 7.58 15.8 15.8 ###
2019-Aug-19 Mon 7.79 7.83 ### ### ### ### 0.0
2019-Aug-16 Fri 7.51 7.7 7.43 ### 86.2 86.2 0.0
2019-Aug-15 Thu ### 7.53 7.27 7.5 26,455,323 ### 88.8 88.8 0.5
2019-Aug-14 Wed 7.52 ### ### 7.56 31,613,784 0 ### ### 0.5
2019-Aug-13 Tue ### 7.25 ### 7.22 18,886,888 ### 89.6 89.6 0.5
2019-Aug-12 Mon ### ### ### ### ### ### 0.0
2019-Aug-09 Fri 7.44 7.53 7.21 7.26 13.1 13.1 0.5
2019-Aug-08 Thu ### ### ### ### 23,029,529 0 85.2 85.2 0.0
2019-Aug-07 Wed 7.41 7.44 ### ### 30,936,546 115,083,951 6.3 6.3 0.0
2019-Aug-06 Tue 6.75 7.48 6.59 7.29 96.8 96.8 ###
2019-Aug-05 Mon 7.44 7.5 ### ### 35,149,048 ### 18.5 18.5 0.0
2019-Aug-02 Fri ### 7.8 7.41 ### ### ### 0.0
2019-Aug-01 Thu ### ### ### ### 30.7 30.7 0.0
2019-Jul-31 Wed 8.25 ### 8.22 ### ### ### 0.0
2019-Jul-30 Tue 8.2 8.27 ### 8.22 ### ### 0.6
2019-Jul-29 Mon ### ### ### ### 16.9 16.9 0.0
2019-Jul-26 Fri ### ### ### 8.29 ### ### 0.6
2019-Jul-25 Thu ### ### ### 8.25 9.9 9.9 ###
2019-Jul-24 Wed 8.79 ### ### 8.73 ### ### ###
2019-Jul-23 Tue 8.83 ### ### 8.78 8,771,026 0 27.2 27.2 0.6
2019-Jul-22 Mon ### ### ### ### ### ### 0.0
2019-Jul-19 Fri ### 8.8 ### 8.7 ### ### ###
2019-Jul-18 Thu 8.73 8.85 8.59 ### 10,275,357 ### ### ### 0.0
2019-Jul-17 Wed ### 8.945 8.76 8.8 11,153,372 98,735,225 18.7 18.7 0.6
2019-Jul-16 Tue ### ### ### ### 11,223,685 0 ### ### 0.0
2019-Jul-15 Mon 8.78 ### 8.76 8.84 ### ### ###
2019-Jul-12 Fri 8.77 8.82 8.59 8.78 15,146,353 ### ### ### 0.6
2019-Jul-11 Thu ### ### 8.73 8.77 17.1 17.1 ###
2019-Jul-10 Wed ### 9 8.86 8.89 12,210,974 ### 21.3 21.3 ###
2019-Jul-09 Tue ### ### 8.87 ### 20.4 20.4 0.0
2019-Jul-08 Mon ### 8.88 ### 8.85 16,340,923 ### 88.8 88.8 0.6
2019-Jul-05 Fri 9.28 9.28 8.78 8.8 3.9 3.9 0.6
2019-Jul-04 Thu 9.49 9.55 ### 9.2 ### ### 0.7
2019-Jul-03 Wed 9.26 9.49 9.22 9.4 82.4 82.4 ###
2019-Jul-02 Tue ### ### ### ### 16,443,571 0 20.1 20.1 0.0
2019-Jul-01 Mon ### ### ### ### 72.5 72.5 0.0
2019-Jun-28 Fri ### ### ### ### 23,088,073 0 32.3 32.3 0.0
2019-Jun-27 Thu 8.88 ### 8.83 ### 12,946,246 57,157,676 86.9 86.9 0.0
2019-Jun-26 Wed 8.56 8.85 8.56 8.7 ### ### ###
2019-Jun-25 Tue 8.83 ### ### 8.73 9,574,576 0 ### ### ###
2019-Jun-24 Mon 8.83 ### 8.755 8.82 8,846,542 ### ### ### ###
2019-Jun-21 Fri 8.72 ### 8.72 8.87 21,633,548 ### ### ### ###
2019-Jun-20 Thu 8.72 8.74 8.49 8.72 17,767,448 ### 67.1 67.1 0.6
2019-Jun-19 Wed ### ### 8.74 8.76 13,095,026 ### 20.0 20.0 0.6
2019-Jun-18 Tue ### 8.54 ### 8.52 88.5 88.5 0.6
2019-Jun-17 Mon 8.59 8.59 8.4 8.47 25.9 25.9 ###
2019-Jun-14 Fri 8.56 8.83 8.56 8.8 17,285,949 150,301,326 87.7 87.7 0.6
2019-Jun-13 Thu ### ### ### ### 12,244,159 0 ### ### 0.0
2019-Jun-12 Wed 8.47 ### ### ### ### ### 0.0
2019-Jun-11 Tue ### 8.125 ### ### 15,407,555 ### ### ### 0.0
2019-Jun-07 Fri 7.79 7.86 7.625 7.85 75.7 75.7 ###
2019-Jun-06 Thu ### ### 7.7 7.73 13,145,044 ### 15.8 15.8 0.6
2019-Jun-05 Wed ### ### ### ### 8,041,687 0 29.6 29.6 0.0
2019-Jun-04 Tue 7.77 ### 7.77 7.81 11,052,749 42,939,929 ### ### 0.6
2019-Jun-03 Mon ### ### ### 7.76 ### ### 0.6
2019-May-31 Fri ### 8.085 ### ### 16,627,882 ### ### ### 0.0
2019-May-30 Thu 8.2 8.22 ### ### 18,919,141 ### 12.7 12.7 0.0
2019-May-29 Wed 8.49 8.52 8.27 8.29 14,846,022 124,632,354 ### ### 0.6
2019-May-28 Tue ### 8.72 8.44 8.46 31,970,154 274,303,921 ### ### 0.6
2019-May-27 Mon ### 8.48 ### 8.45 17,797,544 75,461,586 ### ### ###
2019-May-24 Fri 8.25 ### ### 8.22 14,279,149 0 34.4 34.4 0.6
2019-May-23 Thu ### 8.53 ### ### 17,433,380 ### ### ### 0.0
2019-May-22 Wed 8.25 ### ### 8.27 21,214,920 0 ### ### ###
2019-May-21 Tue ### ### 8.88 9 20,781,723 92,270,850 ### ### 0.6
2019-May-20 Mon ### ### ### 9.22 ### ### 0.7
2019-May-17 Fri ### ### ### ### 92.1 92.1 0.0
2019-May-16 Thu 8.21 8.43 ### 8.4 18,114,984 76,354,657 ### ### ###
2019-May-15 Wed 8.25 8.27 ### ### 17,479,523 72,277,827 17.6 17.6 0.0
2019-May-14 Tue 7.48 ### 7.445 ### ### ### 0.0
2019-May-13 Mon 7.57 7.59 7.445 7.53 7,215,740 54,244,325 31.9 31.9 0.5
2019-May-10 Fri 7.52 ### 7.4 7.54 71.1 71.1 0.5
2019-May-09 Thu 7.57 7.57 7.4 7.46 17.7 17.7 0.5
2019-May-08 Wed 7.47 7.58 7.4 7.49 12,319,029 92,269,527 ### ### ###
2019-May-07 Tue 7.52 7.655 ### ### 19,162,659 73,345,077 ### ### 0.0
2019-May-06 Mon ### ### ### ### 80.0 80.0 0.0
2019-May-03 Fri ### ### ### ### 7,265,278 0 82.2 82.2 0.0
2019-May-02 Thu ### ### ### ### 78.6 78.6 0.0
2019-May-01 Wed 7.23 ### 7.22 ### 10,047,387 ### ### ### 0.0
2019-Apr-30 Tue 7.25 7.27 ### ### 23.7 23.7 0.0
2019-Apr-29 Mon 7.25 ### 7.2 7.25 ### ### 0.5
2019-Apr-26 Fri 7.41 7.44 ### ### 27,961,685 ### 12.2 12.2 0.0
2019-Apr-24 Wed 7.79 7.79 ### ### 13.4 13.4 0.0
2019-Apr-23 Tue 7.59 7.755 7.575 7.74 13,871,042 ### 84.7 84.7 0.6
2019-Apr-18 Thu 7.43 7.58 ### 7.48 79.6 79.6 0.5
2019-Apr-17 Wed 7.7 7.7 ### 7.43 34,980,641 ### ### ### ###
2019-Apr-16 Tue ### 8.2 ### ### 12,257,581 50,256,082 28.7 28.7 0.0
2019-Apr-15 Mon ### 8.24 ### ### ### ### 0.0
2019-Apr-12 Fri ### ### ### ### 23,465,826 0 ### ### 0.0
2019-Apr-11 Thu ### 8.2 ### ### ### ### 0.0
2019-Apr-10 Wed ### ### ### ### ### ### 0.0
2019-Apr-09 Tue ### 8.23 ### ### ### ### 0.0
2019-Apr-08 Mon 7.87 ### 7.84 8 83.5 83.5 ###
2019-Apr-05 Fri ### 7.85 7.59 7.78 ### ### 0.6
2019-Apr-04 Thu 7.73 7.755 7.57 7.7 21,406,254 164,025,421 31.2 31.2 0.6
2019-Apr-03 Wed 7.8 7.89 ### 7.79 14,543,151 ### 32.1 32.1 ###
2019-Apr-02 Tue 7.55 7.86 7.55 ### 31,296,422 ### ### ### 0.0
2019-Apr-01 Mon ### ### 7.25 7.43 24,284,071 88,029,757 78.5 78.5 ###
2019-Mar-29 Fri ### ### ### ### 34,144,277 0 87.6 87.6 0.0
2019-Mar-28 Thu 6.78 ### ### ### 80.3 80.3 0.0
2019-Mar-27 Wed ### 6.83 ### 6.78 14,094,881 ### 84.7 84.7 0.5
2019-Mar-26 Tue 6.59 ### 6.53 ### 10,158,447 33,167,329 ### ### 0.0
2019-Mar-25 Mon 6.48 ### 6.45 6.51 82.1 82.1 ###
2019-Mar-22 Fri 6.7 6.74 6.57 6.59 ### ### ###
2019-Mar-21 Thu ### 6.575 ### 6.51 23,947,744 ### 87.9 87.9 ###
2019-Mar-20 Wed ### ### ### ### 11.7 11.7 0.0
2019-Mar-19 Tue ### ### 6.77 6.82 18.5 18.5 0.5
2019-Mar-18 Mon 6.59 6.84 6.58 6.83 91.2 91.2 0.5
2019-Mar-15 Fri 6.58 6.585 6.48 6.48 18.5 18.5 0.5
2019-Mar-14 Thu ### ### 6.52 6.56 ### ### 0.5
2019-Mar-13 Wed 6.57 6.585 6.47 6.53 ### ### ###
2019-Mar-12 Tue 6.5 6.58 6.43 6.52 76.5 76.5 0.5
2019-Mar-11 Mon 6.44 6.49 6.345 ### 22.0 22.0 0.0
2019-Mar-08 Fri 6.59 ### 6.47 6.5 21.7 21.7 0.5
2019-Mar-07 Thu ### ### 6.56 ### 15,733,526 ### 27.9 27.9 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 >>
     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 2026-05-07 14:45:39 thru 2026-05-07 14:45:40 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000