Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 26-May-18 03:12:30 AM 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 15...

     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 15th May 2026
Latest price with VOLUME for FMG .. Friday 15th May 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 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 Next >>


End of day Prices (full format),

80 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Dec-06 Mon ### 17.2 ### ### 7,410,684 63,731,882 ### ### 0.0
2021-Dec-03 Fri 17.25 17.55 ### ### 8,276,752 ### 39.5 39.5 0.0
2021-Dec-02 Thu ### ### ### 17.25 ### ### 1.2
2021-Dec-01 Wed 16.82 ### 16.8 17.27 89.4 89.4 ###
2021-Nov-30 Tue 17.75 17.83 ### ### 8.7 8.7 0.0
2021-Nov-29 Mon 16.8 17.76 ### ### 87.4 87.4 0.0
2021-Nov-26 Fri 17.5 ### ### ### 47.1 47.1 0.0
2021-Nov-25 Thu 17.8 ### 17.78 17.88 73.2 73.2 1.3
2021-Nov-24 Wed 17.42 ### 17.21 17.57 ### ### 1.3
2021-Nov-23 Tue 16.59 17.46 16.42 ### 94.5 94.5 0.0
2021-Nov-22 Mon 15.86 ### 15.56 15.8 6,767,447 ### ### ### 1.1
2021-Nov-19 Fri ### ### 15.24 15.47 11,627,756 ### ### ### ###
2021-Nov-18 Thu ### ### ### ### 80.1 80.1 0.0
2021-Nov-17 Wed ### ### ### 15.59 25.1 25.1 ###
2021-Nov-16 Tue 15.84 ### 15.71 15.89 ### ### ###
2021-Nov-15 Mon ### 16.41 15.84 ### ### ### 0.0
2021-Nov-12 Fri ### ### 15.57 15.75 ### ### 1.1
2021-Nov-11 Thu 14.25 15.85 14.25 15.45 22,599,488 ### 96.5 96.5 ###
2021-Nov-10 Wed 14.28 14.45 14.21 14.28 74.2 74.2 ###
2021-Nov-09 Tue 14.4 14.59 ### 14.59 ### ### 1.0
2021-Nov-08 Mon ### 14.46 ### ### 9,919,144 ### ### ### 0.0
2021-Nov-05 Fri 14.24 14.44 14.2 14.27 69.5 69.5 ###
2021-Nov-04 Thu 14.25 ### ### ### 11,146,521 0 ### ### 0.0
2021-Nov-03 Wed 14.27 14.45 ### ### 78.3 78.3 0.0
2021-Nov-02 Tue 14.23 14.23 ### ### 20,226,923 143,914,557 ### ### 0.0
2021-Nov-01 Mon ### ### ### ### ### ### 0.0
2021-Oct-29 Fri ### ### ### ### ### ### 0.0
2021-Oct-28 Thu ### ### ### ### 16,279,658 0 71.7 71.7 0.0
2021-Oct-27 Wed 14.44 14.44 ### ### 19.3 19.3 0.0
2021-Oct-26 Tue 14.51 14.54 14.25 ### 34.6 34.6 0.0
2021-Oct-25 Mon 14.45 14.57 ### 14.51 7,513,659 ### 71.5 71.5 ###
2021-Oct-22 Fri 14.2 ### ### ### 75.0 75.0 0.0
2021-Oct-21 Thu ### 14.72 14.4 14.41 ### ### ###
2021-Oct-20 Wed 14.78 ### 14.5 14.5 ### ### 1.0
2021-Oct-19 Tue 14.73 14.77 14.4 14.56 ### ### ###
2021-Oct-18 Mon ### 14.75 14.42 14.74 ### ### 1.1
2021-Oct-15 Fri 14.51 ### ### ### ### ### 0.0
2021-Oct-14 Thu ### 14.43 ### ### ### ### 0.0
2021-Oct-13 Wed 14.82 14.87 ### ### 17,426,677 129,567,343 4.8 4.8 0.0
2021-Oct-12 Tue ### ### 14.7 14.79 17,442,484 128,202,257 23.9 23.9 ###
2021-Oct-11 Mon 14.4 ### ### ### 91.4 91.4 0.0
2021-Oct-08 Fri ### ### ### 14.25 68.6 68.6 1.0
2021-Oct-07 Thu ### ### ### ### 18,762,821 0 19.7 19.7 0.0
2021-Oct-06 Wed ### ### ### ### ### ### 0.0
2021-Oct-05 Tue 14.43 14.47 ### 14.22 11,070,140 ### ### ### 1.0
2021-Oct-04 Mon 14.84 14.89 ### 14.4 8,723,944 ### 17.7 17.7 1.0
2021-Oct-01 Fri 14.79 14.89 14.54 14.57 28.6 28.6 ###
2021-Sep-30 Thu 15.24 15.4 14.8 ### 20.7 20.7 0.0
2021-Sep-29 Wed ### ### 14.385 14.8 77.6 77.6 1.1
2021-Sep-28 Tue 15.8 15.89 14.87 14.87 14,008,888 ### 8.7 8.7 1.1
2021-Sep-27 Mon ### 16.23 15.52 15.75 75.9 75.9 1.1
2021-Sep-24 Fri ### 15.7 ### ### 12,599,859 ### 24.4 24.4 0.0
2021-Sep-23 Thu ### 16.25 ### 15.53 18,383,880 149,369,025 ### ### ###
2021-Sep-22 Wed 14.74 ### 14.45 ### 90.3 90.3 0.0
2021-Sep-21 Tue ### ### 14.57 14.75 17,946,848 130,742,787 ### ### ###
2021-Sep-20 Mon 14.2 14.88 ### 14.7 29,577,423 220,056,027 96.1 96.1 ###
2021-Sep-17 Fri ### ### ### 15.27 9.2 9.2 ###
2021-Sep-16 Thu 17.8 ### ### 17.25 15.2 15.2 1.2
2021-Sep-15 Wed ### ### ### 17.82 ### ### 1.3
2021-Sep-14 Tue 18.5 18.5 ### ### 11,389,377 ### 17.1 17.1 0.0
2021-Sep-13 Mon 18.46 18.85 18.29 18.41 37.5 37.5 ###
2021-Sep-10 Fri ### 18.375 ### 18.27 12,588,823 ### 72.5 72.5 ###
2021-Sep-09 Thu ### ### ### 17.81 ### ### 1.3
2021-Sep-08 Wed ### ### 17.81 ### 11,723,851 ### 41.3 41.3 0.0
2021-Sep-07 Tue 18.43 18.48 17.72 ### 18,525,783 335,316,672 20.8 20.8 0.0
2021-Sep-06 Mon 18.74 ### 18.5 18.57 15,153,143 140,166,572 33.4 33.4 ###
2021-Sep-03 Fri ### ### 20.57 20.85 14,705,584 ### 32.5 32.5 ###
2021-Sep-02 Thu 20.4 20.77 ### 20.71 ### ### ###
2021-Sep-01 Wed 20.4 ### ### ### ### ### 0.0
2021-Aug-31 Tue 21.5 21.7 ### 21 ### ### 1.5
2021-Aug-30 Mon 21 ### 20.785 ### 14,164,651 ### ### ### 0.0
2021-Aug-27 Fri 20 ### 19.81 20 65.5 65.5 1.4
2021-Aug-26 Thu ### ### ### 20 9,747,557 0 17.2 17.2 1.4
2021-Aug-25 Wed 20.52 ### 20.21 20.28 ### ### 1.4
2021-Aug-24 Tue ### 19.82 19.42 19.76 16,158,622 ### ### ### ###
2021-Aug-23 Mon 20.56 ### ### 19.49 14,517,079 0 8.0 8.0 1.4
2021-Aug-20 Fri ### 20.55 19.8 ### 15,388,343 310,459,820 ### ### 0.0
2021-Aug-19 Thu 20.73 20.78 ### ### 15.9 15.9 0.0
2021-Aug-18 Wed 21.29 21.73 21.22 21.45 10,795,525 ### ### ### 1.5
2021-Aug-17 Tue 21.81 ### 21.54 21.58 6,740,589 72,596,143 47.1 47.1 ###


<< 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 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 2026-05-18 03:12:30 thru 2026-05-18 03:12:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000