(FMG) FORTESCUE LTD Daily Prices Page 17...


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 .. Thursday 7th May 2026
Latest price with VOLUME for FMG .. Thursday 7th 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 Next >>


End of day Prices (full format),

150 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ### ### ###
2016-Aug-26 Fri 4.81 ### 4.755 4.88 31,362,524 ### 82.3 82.3 0.3
2016-Aug-25 Thu ### ### 4.76 4.83 21,143,386 50,321,258 ### ### 0.3
2016-Aug-24 Wed ### ### ### ### 18,419,185 0 ### ### 0.0
2016-Aug-23 Tue 4.8 4.925 4.71 ### ### ### 0.0
2016-Aug-22 Mon ### ### 4.79 4.81 16,280,980 38,992,947 ### ### ###
2016-Aug-19 Fri 4.82 ### 4.79 ### ### ### 0.0
2016-Aug-18 Thu ### 4.79 4.59 4.75 86.9 86.9 ###
2016-Aug-17 Wed 4.56 ### 4.525 4.58 12,654,076 28,629,846 77.3 77.3 0.3
2016-Aug-16 Tue 4.48 4.55 4.48 4.52 ### ### 0.3
2016-Aug-15 Mon 4.47 4.48 ### 4.44 18,522,754 ### ### ### 0.3
2016-Aug-12 Fri 4.59 ### ### 4.59 64.6 64.6 0.3
2016-Aug-11 Thu 4.51 ### 4.5 4.52 10,431,075 ### ### ### 0.3
2016-Aug-10 Wed ### ### 4.53 4.58 ### ### 0.3
2016-Aug-09 Tue ### 4.71 4.59 ### 74.4 74.4 0.0
2016-Aug-08 Mon ### ### 4.53 ### 81.1 81.1 0.0
2016-Aug-05 Fri 4.41 4.58 ### 4.56 87.6 87.6 0.3
2016-Aug-04 Thu 4.48 4.53 ### ### 9.8 9.8 0.0
2016-Aug-03 Wed 4.4 4.445 ### 4.41 ### ### ###
2016-Aug-02 Tue 4.51 4.54 4.42 4.42 ### ### 0.3
2016-Aug-01 Mon 4.45 4.51 4.44 4.47 22,611,585 101,186,842 ### ### ###
2016-Jul-29 Fri ### 4.7 4.43 4.43 31,490,087 143,752,247 ### ### ###
2016-Jul-28 Thu 4.51 4.675 4.45 ### 85.3 85.3 0.0
2016-Jul-27 Wed 4.28 4.5 4.24 4.41 90.9 90.9 ###
2016-Jul-26 Tue ### ### ### ### 13,856,024 0 ### ### 0.0
2016-Jul-25 Mon ### ### ### ### 10,129,440 0 ### ### 0.0
2016-Jul-22 Fri ### ### 4 ### ### ### 0.0
2016-Jul-21 Thu ### ### ### ### 23,497,474 0 ### ### 0.0
2016-Jul-20 Wed ### ### ### 4 16,144,988 0 63.5 63.5 0.3
2016-Jul-19 Tue ### 4.175 ### ### 13,938,325 29,096,253 31.8 31.8 0.0
2016-Jul-18 Mon ### ### ### ### 20.1 20.1 0.0
2016-Jul-15 Fri ### 4.26 ### 4.23 11,308,848 24,087,846 83.5 83.5 0.3
2016-Jul-14 Thu ### ### 4.2 4.22 ### ### ###
2016-Jul-13 Wed ### 4.43 4.28 4.4 85.0 85.0 0.3
2016-Jul-12 Tue ### ### ### ### 20,590,843 0 ### ### 0.0
2016-Jul-11 Mon ### ### ### ### 18,214,080 0 ### ### 0.0
2016-Jul-08 Fri 3.75 3.87 3.75 3.86 86.2 86.2 0.3
2016-Jul-07 Thu 3.8 3.885 3.79 3.83 76.3 76.3 ###
2016-Jul-06 Wed 3.75 3.79 3.71 3.79 11,979,777 ### ### ### ###
2016-Jul-05 Tue 3.85 3.88 3.81 3.83 12,179,873 ### ### ### ###
2016-Jul-04 Mon ### ### ### 3.89 18,259,582 0 ### ### 0.3
2016-Jul-01 Fri 3.58 3.675 3.56 ### 16,953,421 ### 73.9 73.9 0.0
2016-Jun-30 Thu 3.5 3.55 3.47 3.5 64.8 64.8 0.3
2016-Jun-29 Wed 3.53 3.57 3.42 3.43 13,487,276 47,138,029 ### ### 0.2
2016-Jun-28 Tue 3.45 3.46 3.345 3.4 17,201,056 ### 22.6 22.6 0.2
2016-Jun-27 Mon ### 3.585 ### 3.53 24,232,626 43,436,982 ### ### 0.3
2016-May-27 Fri ### ### ### ### 24,713,484 0 ### ### 0.0
2016-May-26 Thu ### 2.985 ### ### 15,267,859 22,787,279 68.3 68.3 0.0
2016-May-25 Wed ### ### 2.89 ### 15,404,856 ### ### ### 0.0
2016-May-24 Tue ### ### 2.84 2.85 17,808,372 25,287,888 ### ### ###
2016-May-23 Mon 3 ### 2.89 ### ### ### 0.0
2016-May-20 Fri ### ### ### ### 81.0 81.0 0.0
2016-May-19 Thu ### ### ### ### 11.2 11.2 0.0
2016-May-18 Wed 3.24 3.24 ### ### 11.5 11.5 0.0
2016-May-17 Tue ### ### ### ### 94.7 94.7 0.0
2016-May-16 Mon 2.88 2.945 2.855 ### 12,081,859 ### ### ### 0.0
2016-May-13 Fri 2.88 ### 2.84 2.88 ### ### 0.2
2016-May-12 Thu ### ### ### ### 12.3 12.3 0.0
2016-May-11 Wed ### 3 2.85 ### 33,395,276 97,681,182 ### ### 0.0
2016-May-10 Tue ### ### 2.81 2.85 24.5 24.5 ###
2016-May-09 Mon ### 3.21 ### ### 19,476,082 ### ### ### 0.0
2016-May-06 Fri ### ### ### ### ### ### 0.0
2016-May-05 Thu ### ### ### ### 26,237,073 0 16.5 16.5 0.0
2016-May-04 Wed 3.2 3.25 3.055 ### ### ### 0.0
2016-May-03 Tue 3.42 3.47 ### 3.29 12.7 12.7 ###
2016-May-02 Mon 3.4 3.48 ### 3.4 12,118,424 21,086,057 65.4 65.4 0.2
2016-Apr-29 Fri 3.28 3.41 3.26 3.41 87.7 87.7 ###
2016-Apr-28 Thu ### ### ### 3.25 89.7 89.7 0.2
2016-Apr-27 Wed 3.22 ### ### ### ### ### 0.0
2016-Apr-26 Tue ### 3.25 ### ### ### ### 0.0
2016-Apr-22 Fri 3.5 ### ### ### ### ### 0.0
2016-Apr-21 Thu ### ### 3.56 ### 71.8 71.8 0.0
2016-Apr-20 Wed 3.48 ### 3.42 3.46 ### ### 0.2
2016-Apr-19 Tue 3.21 ### 3.21 ### ### ### 0.0
2016-Apr-18 Mon ### ### ### ### ### ### 0.0
2016-Apr-15 Fri ### ### ### ### 10.1 10.1 0.0
2016-Apr-14 Thu 3.24 ### ### ### 16.0 16.0 0.0
2016-Apr-13 Wed ### 3.22 ### ### 29,705,078 47,825,175 ### ### 0.0
2016-Apr-12 Tue ### ### 2.89 ### ### ### 0.0
2016-Apr-11 Mon 2.7 2.855 ### 2.85 92.2 92.2 ###
2016-Apr-08 Fri 2.54 ### 2.53 ### 92.9 92.9 0.0
2016-Apr-07 Thu ### ### 2.55 2.57 6,893,683 8,789,445 20.8 20.8 ###
2016-Apr-06 Wed 2.51 ### 2.51 ### ### ### 0.0
2016-Apr-05 Tue 2.59 ### 2.5 2.54 11,245,041 ### ### ### ###
2016-Apr-04 Mon 2.57 ### 2.56 2.59 ### ### 0.2
2016-Apr-01 Fri 2.52 ### 2.47 2.56 19,230,745 23,749,970 ### ### 0.2
2016-Mar-31 Thu ### ### 2.54 2.55 ### ### 0.2
2016-Mar-30 Wed 2.55 ### 2.54 2.57 11,336,788 14,397,720 79.3 79.3 ###
2016-Mar-29 Tue 2.57 ### 2.51 2.54 12,011,978 ### 34.4 34.4 ###
2016-Mar-24 Thu 2.55 2.58 2.48 2.57 75.7 75.7 ###
2016-Mar-23 Wed 2.7 2.74 ### ### 16,510,059 22,618,780 16.6 16.6 0.0
2016-Mar-22 Tue 2.75 2.79 2.74 2.75 72.7 72.7 ###
2016-Mar-21 Mon 2.77 2.79 ### 2.74 24.1 24.1 0.2
2016-Mar-18 Fri 2.78 2.85 2.74 2.75 ### ### ###
2016-Mar-17 Thu 2.56 ### 2.51 ### ### ### 0.0
2016-Mar-16 Wed 2.5 2.56 2.4 2.43 20,815,179 51,621,643 ### ### ###
2016-Mar-15 Tue 2.52 ### 2.51 2.54 ### ### ###
2016-Mar-14 Mon ### ### 2.57 2.58 ### ### 0.2
2016-Mar-11 Fri ### 2.7 ### ### 10,634,843 ### 20.0 20.0 0.0
2016-Mar-10 Thu ### 2.75 ### 2.71 14,963,540 ### ### ### ###
2016-Mar-09 Wed 2.55 2.74 2.55 2.71 95.8 95.8 ###
2016-Mar-08 Tue 3.25 3.29 2.71 2.79 68,836,785 206,510,355 ### ### ###
2016-Mar-07 Mon ### 3.145 ### ### 62,484,250 98,256,483 97.9 97.9 0.0
2016-Mar-04 Fri 2.43 2.53 ### 2.49 82.7 82.7 0.2
2016-Mar-03 Thu ### 2.45 2.29 2.4 88.0 88.0 ###
2016-Mar-02 Wed 2.25 ### 2.21 2.25 27,281,423 30,145,972 68.4 68.4 ###
2016-Mar-01 Tue ### ### ### ### 91.9 91.9 0.0
2016-Feb-29 Mon ### ### 1.975 ### 86.5 86.5 0.0
2016-Feb-26 Fri ### ### ### ### 14.9 14.9 0.0
2016-Feb-25 Thu ### ### ### ### 23,147,784 0 75.2 75.2 0.0
2016-Feb-24 Wed ### ### 1.985 2 21,316,479 ### 16.0 16.0 0.1
2016-Feb-23 Tue 2.23 2.27 ### ### 6.1 6.1 0.0
2016-Feb-22 Mon ### 2.185 ### ### 21,238,023 23,202,540 ### ### 0.0
2016-Feb-19 Fri ### 2.055 ### ### 14,918,626 15,328,888 ### ### 0.0
2016-Feb-18 Thu ### ### 1.955 ### 22,386,220 ### 94.3 94.3 0.0
2016-Feb-17 Wed 1.88 ### ### 1.875 25,372,852 0 ### ### ###
2016-Feb-16 Tue 1.785 ### 1.78 1.875 28,225,487 25,120,683 92.2 92.2 ###
2016-Feb-15 Mon ### 1.72 ### ### ### ### 0.0
2016-Feb-12 Fri ### 1.677 ### ### 22.6 22.6 0.0
2016-Feb-11 Thu 1.74 1.77 ### 1.7 19,906,024 ### ### ### ###
2016-Feb-10 Wed 1.76 1.79 1.72 1.745 ### ### 0.1
2016-Feb-09 Tue 1.79 1.82 1.775 1.8 11,137,175 20,019,072 85.4 85.4 0.1
2016-Feb-08 Mon 1.855 1.88 ### 1.83 22.1 22.1 ###
2016-Feb-05 Fri 1.825 ### 1.745 ### 89.4 89.4 0.0
2016-Feb-04 Thu ### 1.82 ### 1.81 35,021,188 31,869,281 95.8 95.8 ###
2016-Feb-03 Wed 1.56 ### 1.555 ### 30,600,449 23,791,849 ### ### 0.0
2016-Feb-02 Tue ### ### 1.56 1.59 19,794,545 15,439,745 ### ### ###
2016-Feb-01 Mon 1.78 1.825 ### 1.675 7.7 7.7 ###
2016-Jan-29 Fri 1.585 1.76 1.57 1.73 58,680,920 ### ### ### ###
2016-Jan-28 Thu ### 1.575 1.485 1.52 41,188,680 63,018,680 68.5 68.5 0.1
2016-Jan-27 Wed 1.51 1.52 1.44 1.46 ### ### 0.1
2016-Jan-25 Mon 1.57 ### 1.52 1.52 10.6 10.6 0.1
2016-Jan-22 Fri 1.49 1.57 1.49 ### 86.9 86.9 0.0
2016-Jan-21 Thu 1.455 1.525 1.44 1.445 ### ### ###
2016-Jan-20 Wed 1.51 ### 1.455 1.46 24,669,358 17,946,957 16.8 16.8 0.1
2016-Jan-19 Tue 1.57 ### 1.527 1.53 ### ### ###
2016-Jan-18 Mon 1.49 1.58 1.457 1.555 ### ### ###
2016-Jan-15 Fri 1.575 ### 1.52 ### 13,269,883 ### ### ### 0.0
2016-Jan-14 Thu 1.51 1.58 1.49 1.52 ### ### 0.1
2016-Jan-13 Wed 1.575 1.59 1.53 1.57 ### ### 0.1
2016-Jan-12 Tue ### 1.655 1.58 1.585 20,096,459 32,506,022 15.8 15.8 ###
2016-Jan-11 Mon 1.675 ### ### ### 17,219,278 0 17.9 17.9 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 >>

Server processing from 2026-05-08 20:54:40 thru 2026-05-08 20:54:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000