eg: Prices for BHP
Currently Fri 26-May-15 03:57:42 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 13...
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 .. Wednesday 13th May 2026
Latest price with VOLUME for FMG .. Wednesday 13th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2022-May-02 Mon | 21.4 | ### | 21.25 | ### | 3,545,279 | 37,668,589 | 85.5 | 85.5 | 0.0 |
| 2022-Apr-29 Fri | 21.83 | ### | 21.48 | ### | 10,079,273 | ### | 28.6 | 28.6 | 0.0 |
| 2022-Apr-28 Thu | 20.56 | 21.73 | 20.52 | 21.73 | 93.7 | 93.7 | 1.6 | ||
| 2022-Apr-27 Wed | ### | 20.22 | 19.57 | ### | 14,217,847 | ### | 84.0 | 84.0 | 0.0 |
| 2022-Apr-26 Tue | 19.85 | ### | 19.54 | 19.76 | 34,301,370 | 335,124,384 | ### | ### | ### |
| 2022-Apr-22 Fri | 20.79 | ### | ### | 21.22 | 85.7 | 85.7 | 1.5 | ||
| 2022-Apr-21 Thu | 21.56 | 21.83 | 21.45 | 21.48 | 6,345,540 | 137,317,485 | 39.7 | 39.7 | 1.5 |
| 2022-Apr-20 Wed | 21.89 | ### | 21.59 | ### | 38.1 | 38.1 | 0.0 | ||
| 2022-Apr-19 Tue | ### | 22 | ### | 21.73 | ### | ### | 1.6 | ||
| 2022-Apr-14 Thu | 21.5 | 21.77 | 21.46 | ### | 6,614,452 | 142,971,379 | 69.1 | 69.1 | 0.0 |
| 2022-Apr-13 Wed | 21.24 | 21.52 | ### | ### | 62.5 | 62.5 | 0.0 | ||
| 2022-Apr-12 Tue | ### | 21.5 | ### | ### | 8,182,948 | ### | ### | ### | 0.0 |
| 2022-Apr-11 Mon | 21.86 | 21.88 | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-08 Fri | 22 | ### | 21.81 | 21.83 | ### | ### | ### | ||
| 2022-Apr-07 Thu | 21.53 | ### | 21.52 | 21.75 | 83.4 | 83.4 | ### | ||
| 2022-Apr-06 Wed | ### | 21.75 | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-05 Tue | 21.73 | 21.85 | ### | 21.72 | 6,346,751 | 69,338,254 | 48.0 | 48.0 | ### |
| 2022-Apr-04 Mon | 21.43 | 21.775 | ### | 21.7 | 7,324,679 | 79,747,442 | 72.2 | 72.2 | 1.6 |
| 2022-Apr-01 Fri | ### | ### | 20.87 | ### | ### | ### | 0.0 | ||
| 2022-Mar-31 Thu | ### | 20.85 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-30 Wed | 19.5 | 19.88 | 19.44 | 19.8 | ### | ### | 1.4 | ||
| 2022-Mar-29 Tue | 19.45 | ### | ### | 19.49 | ### | ### | 1.4 | ||
| 2022-Mar-28 Mon | 19.59 | 19.79 | 19.4 | 19.42 | 43.5 | 43.5 | 1.4 | ||
| 2022-Mar-25 Fri | ### | ### | ### | 19.27 | 5,919,773 | 0 | 74.6 | 74.6 | ### |
| 2022-Mar-24 Thu | ### | ### | 18.85 | ### | 6,660,629 | 62,776,428 | 34.5 | 34.5 | 0.0 |
| 2022-Mar-23 Wed | ### | ### | 18.86 | ### | 5,110,940 | ### | 62.7 | 62.7 | 0.0 |
| 2022-Mar-22 Tue | ### | 19.23 | 18.88 | ### | ### | ### | 0.0 | ||
| 2022-Mar-21 Mon | 18.88 | ### | ### | 18.71 | ### | ### | ### | ||
| 2022-Mar-18 Fri | ### | ### | 18.25 | 18.57 | 73.2 | 73.2 | ### | ||
| 2022-Mar-17 Thu | ### | ### | ### | ### | 32.8 | 32.8 | 0.0 | ||
| 2022-Mar-16 Wed | ### | 17.51 | ### | 17.4 | 77.7 | 77.7 | 1.2 | ||
| 2022-Mar-15 Tue | 17.5 | 17.55 | 16.87 | ### | 17,316,883 | 298,023,556 | 30.4 | 30.4 | 0.0 |
| 2022-Mar-14 Mon | 18.46 | ### | ### | ### | 22.4 | 22.4 | 0.0 | ||
| 2022-Mar-11 Fri | ### | 18.79 | 18.23 | 18.23 | ### | ### | 1.3 | ||
| 2022-Mar-10 Thu | 18.45 | 18.59 | ### | 18.2 | 25.5 | 25.5 | ### | ||
| 2022-Mar-09 Wed | ### | ### | ### | 18.83 | 9,568,349 | 0 | ### | ### | 1.3 |
| 2022-Mar-08 Tue | ### | 19.45 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-07 Mon | ### | ### | 19.24 | 19.54 | 8,969,842 | 86,289,880 | 82.3 | 82.3 | 1.4 |
| 2022-Mar-04 Fri | 19.5 | 19.53 | 18.85 | 19.2 | 9,705,656 | ### | 38.7 | 38.7 | ### |
| 2022-Mar-03 Thu | ### | 19.43 | ### | ### | 13,185,453 | 128,096,675 | ### | ### | 0.0 |
| 2022-Mar-02 Wed | ### | 18.73 | ### | 18.59 | 10,801,558 | ### | 82.0 | 82.0 | 1.3 |
| 2022-Mar-01 Tue | ### | 18.49 | 17.76 | 17.76 | 9,495,357 | 172,103,345 | ### | ### | 1.3 |
| 2022-Feb-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-25 Fri | 18.53 | ### | 18.44 | ### | 9,929,241 | ### | ### | ### | 0.0 |
| 2022-Feb-24 Thu | ### | 19.23 | 18.53 | 18.55 | ### | ### | 1.3 | ||
| 2022-Feb-23 Wed | ### | 19.48 | 18.73 | ### | 66.8 | 66.8 | 0.0 | ||
| 2022-Feb-22 Tue | 19.85 | ### | 19.21 | ### | 9,216,123 | ### | 39.1 | 39.1 | 0.0 |
| 2022-Feb-21 Mon | 19.5 | 19.71 | ### | ### | 74.2 | 74.2 | 0.0 | ||
| 2022-Feb-18 Fri | ### | ### | ### | 19.85 | ### | ### | 1.4 | ||
| 2022-Feb-17 Thu | 21 | 21.28 | 20.48 | 20.5 | 11,344,579 | ### | 23.6 | 23.6 | 1.5 |
| 2022-Feb-16 Wed | ### | 21.49 | ### | ### | ### | ### | 0.0 | ||
| 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 |
Basic Bottom of Page