(FMG) FORTESCUE LTD Daily Prices Page 12...
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 .. 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).
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Jul-01 Mon | 21.49 | 21.76 | ### | 21.76 | 4,572,774 | 49,751,781 | 76.6 | 76.6 | 1.6 |
| 2024-Jun-28 Fri | 21.52 | ### | ### | 21.41 | 7,000,327 | 0 | 30.3 | 30.3 | ### |
| 2024-Jun-27 Thu | ### | 21.79 | 21.4 | ### | 5,186,389 | 112,000,070 | ### | ### | 0.0 |
| 2024-Jun-26 Wed | 21.48 | ### | ### | ### | 73.8 | 73.8 | 0.0 | ||
| 2024-Jun-25 Tue | 21.58 | ### | 21.22 | ### | 6,196,321 | ### | 67.5 | 67.5 | 0.0 |
| 2024-Jun-24 Mon | 21.7 | 21.7 | ### | 21.26 | 6,852,379 | ### | ### | ### | 1.5 |
| 2024-Jun-21 Fri | 21.77 | 21.8 | ### | 21.71 | 18,880,253 | 205,794,757 | 34.1 | 34.1 | ### |
| 2024-Jun-20 Thu | ### | ### | 21.82 | ### | ### | ### | 0.0 | ||
| 2024-Jun-19 Wed | ### | 22.345 | 21.71 | 21.86 | 33.6 | 33.6 | ### | ||
| 2024-Jun-18 Tue | ### | ### | ### | 21.79 | 15.9 | 15.9 | ### | ||
| 2024-Jun-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-14 Fri | 23.46 | 23.49 | ### | 23.2 | 4,532,581 | ### | ### | ### | 1.7 |
| 2024-Jun-13 Thu | 23.45 | 23.52 | ### | 23.42 | 4,772,823 | ### | 41.1 | 41.1 | 1.7 |
| 2024-Jun-12 Wed | ### | 23.4 | 23.21 | 23.29 | ### | ### | ### | ||
| 2024-Jun-11 Tue | ### | ### | 23.56 | ### | 30.6 | 30.6 | 0.0 | ||
| 2024-Jun-07 Fri | 24.49 | 24.55 | 24.29 | ### | 3,681,847 | ### | 28.7 | 28.7 | 0.0 |
| 2024-Jun-06 Thu | ### | 24.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-04 Tue | ### | 24.51 | ### | ### | 5,786,241 | 70,910,383 | ### | ### | 0.0 |
| 2024-Jun-03 Mon | ### | ### | 24.525 | 24.78 | 4,747,250 | 58,213,153 | 33.3 | 33.3 | 1.8 |
| 2024-May-31 Fri | 24.77 | 24.87 | 24.25 | 24.74 | 31.7 | 31.7 | 1.8 | ||
| 2024-May-30 Thu | 25.53 | ### | ### | 24.78 | 5,706,154 | 0 | 18.8 | 18.8 | 1.8 |
| 2024-May-29 Wed | 25.79 | ### | 25.57 | 25.57 | ### | ### | ### | ||
| 2024-May-28 Tue | ### | ### | 26.4 | 26.51 | 38.3 | 38.3 | ### | ||
| 2024-May-27 Mon | 26.85 | 26.89 | 26.48 | 26.51 | 1,587,657 | 42,366,627 | 25.6 | 25.6 | ### |
| 2024-May-24 Fri | 26.7 | 26.82 | 26.48 | 26.77 | 3,247,722 | ### | 68.8 | 68.8 | 1.9 |
| 2024-May-23 Thu | ### | ### | 26.78 | ### | 32.5 | 32.5 | 0.0 | ||
| 2024-May-22 Wed | ### | ### | ### | ### | 28.7 | 28.7 | 0.0 | ||
| 2024-May-21 Tue | 27.24 | 27.25 | 26.88 | ### | 26.3 | 26.3 | 0.0 | ||
| 2024-May-20 Mon | ### | 27.5 | ### | 27.24 | 3,528,749 | ### | ### | ### | 1.9 |
| 2024-May-17 Fri | 26.76 | 27.22 | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2024-May-16 Thu | ### | ### | ### | ### | 75.0 | 75.0 | 0.0 | ||
| 2024-May-15 Wed | ### | 26.44 | 25.85 | ### | 3,205,720 | 83,813,549 | ### | ### | 0.0 |
| 2024-May-14 Tue | ### | ### | 25.81 | 25.81 | 4,797,048 | ### | 28.6 | 28.6 | ### |
| 2024-May-13 Mon | 26.23 | ### | 25.89 | ### | 3,028,486 | 39,203,751 | ### | ### | 0.0 |
| 2024-May-10 Fri | ### | ### | ### | 26.21 | 21.9 | 21.9 | 1.9 | ||
| 2024-May-09 Thu | 26.41 | ### | ### | 26.41 | 3,262,082 | 0 | 74.0 | 74.0 | ### |
| 2024-May-08 Wed | 26.84 | 26.88 | 26.47 | ### | 3,673,722 | ### | 29.3 | 29.3 | 0.0 |
| 2024-May-07 Tue | 26.79 | 26.79 | 26.44 | 26.78 | 4,035,158 | ### | 29.8 | 29.8 | 1.9 |
| 2024-May-06 Mon | ### | ### | 25.83 | ### | 81.3 | 81.3 | 0.0 | ||
| 2024-May-03 Fri | 25.72 | 25.86 | ### | ### | 5,333,229 | 68,958,650 | 32.6 | 32.6 | 0.0 |
| 2024-May-02 Thu | ### | ### | 25.24 | 25.57 | 3,523,985 | ### | ### | ### | ### |
| 2024-May-01 Wed | 25.73 | 25.73 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-30 Tue | 25.8 | 26.22 | 25.785 | ### | 4,828,625 | 125,556,321 | 74.8 | 74.8 | 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 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 >>
Server processing from 2026-05-30 13:13:23 thru 2026-05-30 13:13:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000