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 06:59:05 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 16...

     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
2017-Mar-30 Thu 6.26 ### ### 6.21 25.7 25.7 ###
2017-Mar-29 Wed 6.26 6.28 ### ### 16,478,474 ### ### ### 0.0
2017-Mar-28 Tue ### 6.21 ### ### 15,102,283 46,892,588 78.0 78.0 0.0
2017-Mar-27 Mon ### ### ### ### 16,985,449 0 21.7 21.7 0.0
2017-Mar-24 Fri ### ### ### 6.26 24.4 24.4 0.4
2017-Mar-23 Thu ### 6.41 6.25 6.26 13,925,841 88,150,573 19.2 19.2 0.4
2017-Mar-22 Wed 6.25 ### ### 6.27 24,301,081 0 ### ### 0.4
2017-Mar-21 Tue ### 6.74 6.55 ### 27,201,726 ### 23.8 23.8 0.0
2017-Mar-20 Mon ### 6.76 ### 6.7 9,688,878 ### 76.3 76.3 0.5
2017-Mar-17 Fri 6.81 6.82 ### 6.7 25,226,785 ### 19.5 19.5 0.5
2017-Mar-16 Thu 6.8 6.83 ### 6.83 41,156,348 140,548,928 ### ### 0.5
2017-Mar-15 Wed ### 6.59 ### 6.54 27,287,854 89,913,478 ### ### 0.5
2017-Mar-14 Tue ### ### ### ### 19,779,154 0 14.3 14.3 0.0
2017-Mar-13 Mon ### 6.245 ### ### 26,302,353 ### ### ### 0.0
2017-Mar-10 Fri 6.29 ### ### ### ### ### 0.0
2017-Mar-09 Thu ### 6.4 6.24 6.25 ### ### ###
2017-Mar-08 Wed 6.44 6.5 ### 6.5 13,400,583 ### ### ### 0.5
2017-Mar-07 Tue 6.43 6.585 ### 6.54 20,746,249 68,307,024 ### ### 0.5
2017-Mar-06 Mon ### 6.5 ### 6.47 18,770,489 61,004,089 84.2 84.2 0.5
2017-Mar-03 Fri ### 6.43 ### 6.28 24.1 24.1 0.4
2017-Mar-02 Thu ### 6.7 6.55 ### 18,176,072 120,416,477 28.5 28.5 0.0
2017-Mar-01 Wed 6.56 ### 6.53 ### ### ### 0.0
2017-Feb-28 Tue 6.77 ### ### ### 20,733,951 0 ### ### 0.0
2017-Feb-27 Mon ### 6.745 6.48 ### 28,098,789 185,803,242 77.8 77.8 0.0
2017-Feb-24 Fri ### ### 6.56 6.57 26.8 26.8 ###
2017-Feb-23 Thu 7 ### 6.79 6.8 23,696,349 ### 15.8 15.8 0.5
2017-Feb-22 Wed 7.2 7.27 ### ### ### ### 0.0
2017-Feb-21 Tue ### ### 7 ### ### ### 0.0
2017-Feb-20 Mon ### ### ### ### ### ### 0.0
2017-Feb-17 Fri ### ### 6.83 6.88 25.8 25.8 ###
2017-Feb-16 Thu ### ### ### ### ### ### 0.0
2017-Feb-15 Wed ### ### ### ### 14,333,353 0 73.3 73.3 0.0
2017-Feb-14 Tue ### ### 6.88 6.88 21.3 21.3 ###
2017-Feb-13 Mon ### ### ### 6.88 35,112,052 0 89.5 89.5 ###
2017-Feb-10 Fri 6.49 6.55 6.425 6.48 ### ### 0.5
2017-Feb-09 Thu 6.54 ### 6.345 ### ### ### 0.0
2017-Feb-08 Wed 6.59 6.77 6.54 ### 67.5 67.5 0.0
2017-Feb-07 Tue 6.45 ### ### ### ### ### 0.0
2017-Feb-06 Mon 6.42 6.555 6.325 6.45 ### ### ###
2017-Feb-03 Fri 6.7 6.74 6.4 6.45 ### ### ###
2017-Feb-02 Thu 6.82 6.87 6.7 6.76 10,012,779 ### 27.1 27.1 0.5
2017-Feb-01 Wed 6.78 ### ### 6.81 19,220,440 0 ### ### ###
2017-Jan-31 Tue 6.47 6.72 6.44 ### 91.6 91.6 0.0
2017-Jan-30 Mon ### ### 6.48 6.48 9,615,882 31,155,457 18.5 18.5 0.5
2017-Jan-27 Fri ### ### 6.49 ### 66.0 66.0 0.0
2017-Jan-25 Wed ### ### 6.49 6.59 34.5 34.5 ###
2017-Jan-24 Tue 6.28 6.56 6.24 6.54 22,816,341 146,024,582 ### ### 0.5
2017-Jan-23 Mon 6.22 6.25 ### 6.2 40.8 40.8 0.4
2017-Jan-20 Fri 6.26 ### ### ### 13,747,824 0 ### ### 0.0
2017-Jan-19 Thu 6.2 6.27 ### 6.25 ### ### ###
2017-Jan-18 Wed ### ### ### ### 30.7 30.7 0.0
2017-Jan-17 Tue ### 6.4 ### ### 20,101,242 64,323,974 12.3 12.3 0.0
2017-Jan-16 Mon 6.29 ### 6.27 ### 79.1 79.1 0.0
2017-Jan-13 Fri ### ### ### ### 7,194,882 0 ### ### 0.0
2017-Jan-12 Thu 6.25 ### 6.21 ### ### ### 0.0
2017-Jan-11 Wed ### 6.24 ### 6.23 21,921,823 68,396,087 82.5 82.5 0.4
2017-Jan-10 Tue 5.89 5.975 5.86 ### 19,752,188 116,883,572 ### ### 0.0
2017-Jan-09 Mon ### 6.025 5.84 5.84 15,949,789 94,622,123 ### ### 0.4
2017-Jan-06 Fri ### ### ### ### 17.9 17.9 0.0
2017-Jan-05 Thu ### ### ### ### ### ### 0.0
2017-Jan-04 Wed ### ### ### ### 86.8 86.8 0.0
2017-Jan-03 Tue ### 6 5.88 ### 8,524,178 ### 73.1 73.1 0.0
2016-Dec-30 Fri ### 5.955 5.87 5.89 5,343,182 ### ### ### ###
2016-Dec-29 Thu ### ### ### ### 21.1 21.1 0.0
2016-Dec-28 Wed ### 6.025 ### ### ### ### 0.0
2016-Dec-23 Fri ### 5.975 5.77 5.77 20,408,681 119,849,979 6.5 6.5 0.4
2016-Dec-22 Thu ### ### ### ### 8,842,821 0 ### ### 0.0
2016-Dec-21 Wed ### 6.075 5.945 ### 16.9 16.9 0.0
2016-Dec-20 Tue ### ### 5.79 ### 16.7 16.7 0.0
2016-Dec-19 Mon 6.25 ### ### 6 ### ### 0.4
2016-Dec-16 Fri 6.4 6.48 6.23 ### ### ### 0.0
2016-Dec-15 Thu ### ### ### 6.29 ### ### ###
2016-Dec-14 Wed 6.5 6.555 ### ### 16,316,276 ### 13.1 13.1 0.0
2016-Dec-13 Tue 6.71 6.78 6.43 6.43 21,193,977 ### ### ### ###
2016-Dec-12 Mon 6.71 ### 6.7 6.84 88.2 88.2 0.5
2016-Dec-09 Fri ### ### 6.55 ### 14,818,340 ### 75.3 75.3 0.0
2016-Dec-08 Thu 6.83 ### ### ### ### ### 0.0
2016-Dec-07 Wed 6.41 ### ### 6.58 25,523,979 0 88.1 88.1 0.5
2016-Dec-06 Tue ### 6.45 ### ### 29.7 29.7 0.0
2016-Dec-05 Mon ### ### ### 6.26 ### ### 0.4
2016-Dec-02 Fri 6.4 6.43 ### ### 22,396,425 ### 10.6 10.6 0.0
2016-Dec-01 Thu ### ### 5.975 ### 30,082,929 89,872,750 ### ### 0.0
2016-Nov-30 Wed ### ### 5.87 5.87 26,025,425 76,384,622 ### ### ###
2016-Nov-29 Tue ### 6.44 ### 6.2 ### ### 0.4
2016-Nov-28 Mon 6.28 ### 6.125 6.25 ### ### ###
2016-Nov-25 Fri 6.26 ### ### ### ### ### 0.0
2016-Nov-24 Thu ### 6.345 ### 6.22 ### ### 0.4
2016-Nov-23 Wed 6.28 ### 6.22 ### ### ### 0.0
2016-Nov-22 Tue 5.83 ### 5.77 ### 94.0 94.0 0.0
2016-Nov-21 Mon 5.75 5.77 ### 5.73 20,253,222 58,430,545 ### ### ###
2016-Nov-18 Fri 5.84 ### 5.74 5.79 25.6 25.6 ###
2016-Nov-17 Thu 5.79 ### 5.71 5.83 24,620,073 ### ### ### ###
2016-Nov-16 Wed ### ### 5.785 5.86 26,433,256 ### 26.9 26.9 0.4
2016-Nov-15 Tue 6.2 ### ### ### 24,719,845 0 21.0 21.0 0.0
2016-Nov-14 Mon 6.2 ### ### 6.25 29,326,549 0 ### ### ###
2016-Nov-11 Fri ### 6.28 ### 6.28 27,988,883 ### ### ### 0.4
2016-Nov-10 Thu 5.87 ### 5.77 ### 38,696,682 111,639,927 75.9 75.9 0.0
2016-Nov-09 Wed ### 5.74 5.2 5.43 30,492,222 166,792,454 ### ### 0.4
2016-Nov-08 Tue 5.54 ### 5.53 5.57 18,046,155 ### ### ### 0.4
2016-Nov-07 Mon ### 5.47 ### 5.47 14,003,145 ### ### ### ###
2016-Nov-04 Fri 5.26 ### 5.24 5.29 80.6 80.6 0.4
2016-Nov-03 Thu 5.22 5.28 ### 5.25 12,953,385 ### 74.6 74.6 0.4
2016-Nov-02 Wed ### ### 5.175 5.22 23.5 23.5 0.4
2016-Nov-01 Tue 5.45 5.525 5.43 5.48 ### ### ###
2016-Oct-31 Mon 5.53 5.625 5.48 5.5 12,499,581 69,403,923 ### ### 0.4
2016-Oct-28 Fri 5.43 5.54 5.4 5.51 83.1 83.1 ###
2016-Oct-27 Thu 5.51 5.58 ### ### 25,803,351 71,991,349 ### ### 0.0
2016-Oct-26 Wed 5.49 5.57 5.45 5.49 20,787,379 114,538,458 80.5 80.5 0.4
2016-Oct-25 Tue ### 5.46 ### 5.44 94.7 94.7 0.4
2016-Oct-24 Mon ### ### ### ### ### ### 0.0
2016-Oct-21 Fri ### ### ### ### 14,222,528 0 ### ### 0.0
2016-Oct-20 Thu ### 5.21 ### ### 12,546,357 32,683,259 ### ### 0.0
2016-Oct-19 Wed ### 5.2 ### ### 68.5 68.5 0.0
2016-Oct-18 Tue ### ### ### ### ### ### 0.0
2016-Oct-17 Mon 4.85 ### 4.83 ### 11,288,350 ### 92.8 92.8 0.0
2016-Oct-14 Fri 4.86 ### 4.8 4.88 75.6 75.6 0.3
2016-Oct-13 Thu ### ### ### ### 13,395,621 0 ### ### 0.0
2016-Oct-12 Wed ### ### ### ### ### ### 0.0
2016-Oct-11 Tue ### ### ### ### ### ### 0.0
2016-Oct-10 Mon ### ### 4.85 ### ### ### 0.0
2016-Oct-07 Fri ### ### ### ### ### ### 0.0
2016-Oct-06 Thu 4.87 ### 4.86 ### 83.4 83.4 0.0
2016-Oct-05 Wed 4.82 4.87 4.79 4.82 73.7 73.7 0.3
2016-Oct-04 Tue ### ### 4.83 ### 66.9 66.9 0.0
2016-Oct-03 Mon 5 ### 4.89 4.89 ### ### ###
2016-Sep-30 Fri 5 ### ### ### 18,493,824 0 ### ### 0.0
2016-Sep-29 Thu ### ### ### ### 13,146,250 0 ### ### 0.0
2016-Sep-28 Wed ### ### 4.89 ### 9,754,523 ### ### ### 0.0
2016-Sep-27 Tue 4.88 ### 4.845 4.88 ### ### 0.3
2016-Sep-26 Mon ### 5.025 4.89 ### 14,322,853 71,005,543 ### ### 0.0
2016-Sep-23 Fri ### ### ### ### ### ### 0.0
2016-Sep-22 Thu ### 5.22 ### ### 90.2 90.2 0.0
2016-Sep-21 Wed ### ### 4.88 4.89 ### ### ###
2016-Sep-20 Tue ### ### ### ### 19,692,780 0 ### ### 0.0
2016-Sep-19 Mon 4.74 ### 4.73 4.885 4,943,555 ### ### ### 0.3
2016-Sep-16 Fri 4.79 4.8 4.73 4.76 13,406,458 63,881,772 ### ### ###
2016-Sep-15 Thu ### 4.72 ### 4.7 10,687,072 25,221,489 ### ### 0.3
2016-Sep-14 Wed 4.7 4.745 ### ### ### ### 0.0
2016-Sep-13 Tue 4.85 ### 4.675 4.74 28,039,487 ### 17.1 17.1 0.3
2016-Sep-12 Mon 4.8 4.82 4.7 4.7 ### ### 0.3
2016-Sep-09 Fri 4.89 ### 4.89 ### 11,693,271 28,590,047 81.2 81.2 0.0
2016-Sep-08 Thu ### ### 4.78 4.89 19,796,776 ### 35.2 35.2 ###
2016-Sep-07 Wed 5.22 ### ### ### 23,916,473 0 ### ### 0.0
2016-Sep-06 Tue 5 ### 5 ### ### ### 0.0
2016-Sep-05 Mon ### 5.055 ### ### 82.2 82.2 0.0
2016-Sep-02 Fri 4.83 ### 4.775 4.84 20,386,173 48,671,988 73.3 73.3 0.3
2016-Sep-01 Thu 4.87 ### 4.82 ### 16,759,443 40,390,257 ### ### 0.0
2016-Aug-31 Wed ### ### 4.89 ### 24,569,755 60,073,050 16.7 16.7 0.0
2016-Aug-30 Tue 5 ### ### ### 17,004,172 0 83.8 83.8 0.0
2016-Aug-29 Mon 4.8 ### 4.78 4.89 23,377,749 55,872,820 ### ### ###


<< 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 18:59:05 thru 2026-05-07 18:59:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000