Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 26-May-18 04:58:11 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 18...

     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 Next >>


End of day Prices (full format),

160 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-May-19 Tue 2.26 2.27 2.21 2.22 14,387,454 ### 19.5 19.5 0.2
2015-May-18 Mon ### ### 2.27 2.29 30.3 30.3 ###
2015-May-15 Fri ### ### 2.25 2.29 14,594,840 ### 24.5 24.5 ###
2015-May-14 Thu 2.44 2.45 2.29 ### 26,752,874 ### 4.7 4.7 0.0
2015-May-13 Wed 2.54 ### 2.49 2.51 ### ### ###
2015-May-12 Tue ### ### 2.49 2.57 17,758,922 22,109,857 15.1 15.1 ###
2015-May-11 Mon 2.59 ### 2.56 2.57 31.1 31.1 ###
2015-May-08 Fri 2.55 2.585 2.5 2.5 29,886,742 75,987,041 ### ### 0.2
2015-May-07 Thu 2.58 ### 2.51 2.58 73.7 73.7 0.2
2015-May-06 Wed 2.5 ### ### 2.58 ### ### 0.2
2015-May-05 Tue 2.5 2.54 2.44 2.46 21,772,988 54,214,740 21.2 21.2 0.2
2015-May-04 Mon ### 2.48 ### 2.45 92.8 92.8 0.2
2015-May-01 Fri 2.25 ### 2.2 ### 92.8 92.8 0.0
2015-Apr-30 Thu ### 2.2 ### ### ### ### 0.0
2015-Apr-29 Wed 2.45 2.49 2.27 2.27 31,915,357 75,958,549 3.3 3.3 0.2
2015-Apr-28 Tue ### ### 2.41 2.45 5.5 5.5 0.2
2015-Apr-27 Mon ### 2.57 ### 2.57 62,368,144 ### 96.7 96.7 ###
2015-Apr-24 Fri ### 2.23 ### 2.21 46,361,274 51,692,820 ### ### 0.2
2015-Apr-23 Thu ### ### ### ### 88.8 88.8 0.0
2015-Apr-22 Wed 1.87 ### ### ### 23,449,623 0 85.4 85.4 0.0
2015-Apr-21 Tue ### ### 1.86 1.87 21,473,324 ### ### ### ###
2015-Apr-20 Mon 1.89 ### 1.86 1.89 75.7 75.7 ###
2015-Apr-17 Fri ### ### 1.84 1.87 31,578,578 ### 7.6 7.6 ###
2015-Apr-16 Thu 1.87 ### 1.87 1.955 41,960,078 39,232,672 ### ### ###
2015-Apr-15 Wed 1.89 ### 1.845 1.855 28,765,470 26,536,146 18.9 18.9 0.1
2015-Apr-14 Tue 1.775 1.845 1.77 ### 22,805,456 ### ### ### 0.0
2015-Apr-13 Mon 1.8 ### 1.75 1.775 21.6 21.6 ###
2015-Apr-10 Fri 1.86 1.88 1.81 ### ### ### 0.0
2015-Apr-09 Thu ### ### 1.81 1.89 26,075,076 23,597,943 30.3 30.3 ###
2015-Apr-08 Wed 1.825 ### 1.82 ### 29,419,773 ### ### ### 0.0
2015-Apr-07 Tue ### 1.87 1.79 ### 27.6 27.6 0.0
2015-Apr-02 Thu 1.86 1.86 1.81 1.82 ### ### ###
2015-Apr-01 Wed ### 1.945 1.89 ### 21.6 21.6 0.0
2015-Mar-31 Tue ### 1.977 ### ### ### ### 0.0
2015-Mar-30 Mon 1.955 ### ### 1.925 ### ### 0.1
2015-Mar-27 Fri ### ### ### 2 26,912,771 0 ### ### 0.1
2015-Mar-26 Thu ### ### ### ### ### ### 0.0
2015-Mar-25 Wed ### ### ### ### ### ### 0.0
2015-Mar-24 Tue 2 ### ### ### 28,287,221 0 ### ### 0.0
2015-Mar-23 Mon 2 ### ### ### ### ### 0.0
2015-Mar-20 Fri ### 2 ### 2 17,215,749 17,215,749 86.3 86.3 0.1
2015-Mar-19 Thu 1.87 2 1.845 ### 96.1 96.1 0.0
2015-Mar-18 Wed 1.89 ### ### ### 44,718,185 0 ### ### 0.0
2015-Mar-17 Tue ### ### ### ### ### ### 0.0
2015-Mar-16 Mon ### ### ### ### 15,694,346 0 ### ### 0.0
2015-Mar-13 Fri ### 2 ### 2 84.5 84.5 0.1
2015-Mar-12 Thu ### ### ### ### 32,233,026 0 64.4 64.4 0.0
2015-Mar-11 Wed ### ### 1.89 ### 49,455,126 ### ### ### 0.0
2015-Mar-10 Tue ### ### 2 ### ### ### 0.0
2015-Mar-09 Mon ### 2.24 ### ### ### ### 0.0
2015-Mar-06 Fri 2.24 2.24 ### ### 25,762,954 ### 8.6 8.6 0.0
2015-Mar-05 Thu 2.26 2.345 2.26 2.29 ### ### ###
2015-Mar-04 Wed 2.44 2.44 2.28 2.29 ### ### ###
2015-Mar-03 Tue 2.46 2.5 2.41 2.42 13,503,324 ### 24.0 24.0 0.2
2015-Mar-02 Mon 2.49 2.53 2.44 2.45 13,096,428 32,544,623 21.1 21.1 0.2
2015-Feb-27 Fri 2.48 2.51 2.45 2.49 17,052,522 42,290,254 ### ### 0.2
2015-Feb-26 Thu 2.46 2.49 2.45 2.48 12,330,728 ### 77.7 77.7 0.2
2015-Feb-25 Wed 2.51 2.51 2.45 2.48 18,234,877 ### 20.0 20.0 0.2
2015-Feb-24 Tue 2.44 2.48 2.42 2.46 12,890,087 ### ### ### 0.2
2015-Feb-23 Mon 2.47 2.49 2.41 2.42 18,250,443 44,713,585 ### ### 0.2
2015-Feb-20 Fri 2.52 2.53 2.44 2.45 14,097,076 ### ### ### 0.2
2015-Feb-19 Thu 2.53 2.59 2.5 2.51 26.0 26.0 ###
2015-Feb-18 Wed 2.56 2.57 2.44 2.49 20,420,144 ### ### ### 0.2
2015-Feb-17 Tue ### ### 2.53 2.55 ### ### 0.2
2015-Feb-16 Mon ### 2.72 ### ### ### ### 0.0
2015-Feb-13 Fri 2.5 ### 2.47 2.59 87.7 87.7 0.2
2015-Feb-12 Thu 2.4 2.45 ### 2.45 20,830,124 ### 88.9 88.9 0.2
2015-Feb-11 Wed 2.52 2.53 2.4 2.45 12.5 12.5 0.2
2015-Feb-10 Tue 2.49 2.54 2.47 2.49 72.8 72.8 0.2
2015-Feb-09 Mon 2.5 2.54 2.46 2.5 10,609,248 26,523,120 ### ### 0.2
2015-Feb-06 Fri 2.54 2.58 2.5 2.54 17,574,027 44,638,028 ### ### ###
2015-Feb-05 Thu 2.55 2.55 2.45 2.51 14.8 14.8 ###
2015-Feb-04 Wed 2.48 ### 2.46 2.58 89.6 89.6 0.2
2015-Feb-03 Tue ### ### ### ### 24,608,241 0 ### ### 0.0
2015-Feb-02 Mon ### 2.375 2.29 ### 30,849,587 ### ### ### 0.0
2015-Jan-30 Fri ### ### ### ### ### ### 0.0
2015-Jan-29 Thu ### 2.25 2.045 2.23 80,553,622 ### 97.0 97.0 ###
2015-Jan-28 Wed ### ### 1.985 ### 30,337,556 30,110,024 ### ### 0.0
2015-Jan-27 Tue ### ### ### ### ### ### 0.0
2015-Jan-23 Fri 2.21 2.24 ### ### 29,072,559 ### 9.6 9.6 0.0
2015-Jan-22 Thu ### ### ### ### 25,664,628 0 ### ### 0.0
2015-Jan-21 Wed ### ### 2.29 ### 12.0 12.0 0.0
2015-Jan-20 Tue ### ### 2.25 ### 84.0 84.0 0.0
2015-Jan-19 Mon ### 2.43 2.28 2.28 24,835,658 58,487,974 ### ### 0.2
2015-Jan-16 Fri ### ### 2.27 ### 72.7 72.7 0.0
2015-Jan-15 Thu 2.28 ### 2.26 2.27 27.2 27.2 0.2
2015-Jan-14 Wed 2.5 2.52 ### ### ### ### 0.0
2015-Jan-13 Tue ### ### 2.52 2.55 23,659,355 29,810,787 ### ### 0.2
2015-Jan-12 Mon 2.75 2.76 ### ### 12.9 12.9 0.0
2015-Jan-09 Fri 2.74 2.82 2.71 2.78 26,645,579 73,675,025 ### ### 0.2
2015-Jan-08 Thu 2.76 2.785 ### ### 12.3 12.3 0.0
2015-Jan-07 Wed 2.79 2.8 2.72 2.74 15.9 15.9 0.2
2015-Jan-06 Tue 2.75 2.81 ### 2.79 85.7 85.7 ###
2015-Jan-05 Mon 2.84 ### 2.79 2.82 17,083,384 23,831,320 20.5 20.5 ###
2015-Jan-02 Fri 2.7 2.88 ### 2.83 92.7 92.7 0.2
2014-Dec-31 Wed 2.81 2.85 2.72 2.74 11,850,445 33,003,489 7.6 7.6 0.2
2014-Dec-30 Tue 2.8 2.84 ### 2.75 17.6 17.6 ###
2014-Dec-29 Mon 2.55 2.75 2.55 2.73 94.7 94.7 ###
2014-Dec-24 Wed 2.58 2.58 2.53 2.54 ### ### ###
2014-Dec-23 Tue ### ### 2.53 2.55 15,193,485 19,219,758 ### ### 0.2
2014-Dec-22 Mon ### 2.7 ### ### 82.8 82.8 0.0
2014-Dec-19 Fri ### ### 2.51 2.55 49,697,270 62,370,073 13.3 13.3 0.2
2014-Dec-18 Thu 2.46 2.545 2.42 2.5 79.3 79.3 0.2
2014-Dec-17 Wed 2.4 ### ### ### ### ### 0.0
2014-Dec-16 Tue 2.42 ### ### ### ### ### 0.0
2014-Dec-15 Mon 2.41 2.51 ### 2.48 29,815,228 ### 90.4 90.4 0.2
2014-Dec-12 Fri 2.46 2.49 2.4 2.42 20,914,924 51,136,989 18.4 18.4 0.2
2014-Dec-11 Thu 2.49 2.52 2.44 2.47 ### ### ###
2014-Dec-10 Wed 2.54 2.59 2.42 2.56 26,599,027 ### 77.2 77.2 0.2
2014-Dec-09 Tue 2.57 2.59 2.54 2.55 ### ### 0.2
2014-Dec-08 Mon 2.7 ### ### ### 20.8 20.8 0.0
2014-Dec-05 Fri 2.75 2.78 ### ### 33,587,458 ### ### ### 0.0
2014-Dec-04 Thu 2.71 2.8 ### 2.77 ### ### 0.2
2014-Dec-03 Wed 2.55 2.75 2.55 2.71 43,208,759 ### 95.5 95.5 ###
2014-Dec-02 Tue 2.7 2.73 2.47 2.57 65,767,073 170,994,389 ### ### ###
2014-Dec-01 Mon ### ### ### ### 36,251,972 0 5.6 5.6 0.0
2014-Nov-28 Fri 2.88 ### 2.8 ### 42,900,079 ### ### ### 0.0
2014-Nov-27 Thu 2.8 2.87 2.77 2.86 88.3 88.3 0.2
2014-Nov-26 Wed 2.77 2.84 2.75 2.79 ### ### ###
2014-Nov-25 Tue 2.88 2.89 2.77 2.81 34,535,189 97,734,584 ### ### ###
2014-Nov-24 Mon 3 ### ### ### 47,535,943 0 ### ### 0.0
2014-Nov-21 Fri 2.7 2.745 ### ### 30,957,289 42,488,879 ### ### 0.0
2014-Nov-20 Thu ### 2.73 2.57 ### 20.5 20.5 0.0
2014-Nov-19 Wed 2.84 2.85 2.7 2.74 13.0 13.0 0.2
2014-Nov-18 Tue ### ### ### ### 25,301,022 0 ### ### 0.0
2014-Nov-17 Mon ### 3.21 ### ### 26,914,549 43,197,851 90.9 90.9 0.0
2014-Nov-14 Fri 3 3.075 ### ### ### ### 0.0
2014-Nov-13 Thu 3 ### ### ### 26,128,288 0 83.4 83.4 0.0
2014-Nov-12 Wed ### ### ### ### 46,254,385 0 ### ### 0.0
2014-Nov-11 Tue ### ### ### ### 33,011,651 0 15.6 15.6 0.0
2014-Nov-10 Mon 3.2 3.255 ### ### 26,696,689 ### ### ### 0.0
2014-Nov-07 Fri ### ### ### ### ### ### 0.0
2014-Nov-06 Thu 3.25 3.26 ### ### ### ### 0.0
2014-Nov-05 Wed ### ### 3.29 ### 20,549,688 ### ### ### 0.0
2014-Nov-04 Tue ### 3.42 ### ### 13,986,183 23,916,372 ### ### 0.0
2014-Nov-03 Mon 3.47 3.48 ### ### 21,359,355 37,165,277 ### ### 0.0
2014-Oct-31 Fri 3.46 3.5 3.43 3.5 79.6 79.6 0.3
2014-Oct-30 Thu 3.42 3.47 ### 3.44 81.1 81.1 0.2
2014-Oct-29 Wed 3.4 3.49 ### 3.45 83.6 83.6 ###
2014-Oct-28 Tue ### ### 3.27 ### ### ### 0.0
2014-Oct-27 Mon 3.49 3.49 ### ### 18,282,086 31,902,240 ### ### 0.0
2014-Oct-24 Fri 3.51 3.53 3.43 3.47 14,020,746 ### ### ### 0.2
2014-Oct-23 Thu 3.55 ### 3.51 3.53 17,979,227 31,553,543 ### ### 0.3
2014-Oct-22 Wed ### 3.7 ### ### 69.1 69.1 0.0
2014-Oct-21 Tue 3.53 ### 3.5 3.55 79.9 79.9 ###
2014-Oct-20 Mon 3.54 3.55 3.44 3.46 14.2 14.2 0.2
2014-Oct-17 Fri 3.48 3.49 3.355 3.44 19,653,025 67,262,478 19.5 19.5 0.2
2014-Oct-16 Thu 3.52 3.59 ### 3.42 ### ### 0.2
2014-Oct-15 Wed 3.72 3.78 3.58 ### 16.1 16.1 0.0
2014-Oct-14 Tue 3.54 3.86 3.49 ### 85.9 85.9 0.0
2014-Oct-13 Mon 3.2 3.48 ### 3.46 35,906,425 62,477,179 ### ### 0.2
2014-Oct-10 Fri 3.25 3.28 ### 3.26 78.3 78.3 0.2
2014-Oct-09 Thu 3.45 3.5 ### ### ### ### 0.0
2014-Oct-08 Wed 3.42 ### ### 3.4 18,512,086 0 26.1 26.1 0.2
2014-Oct-07 Tue 3.4 3.455 ### 3.44 ### ### 0.2
2014-Oct-06 Mon 3.43 3.44 ### ### 13,567,724 23,336,485 ### ### 0.0
2014-Oct-03 Fri 3.53 3.59 3.42 3.45 14.4 14.4 ###
2014-Oct-02 Thu 3.42 3.56 3.4 3.55 94.4 94.4 ###
2014-Oct-01 Wed 3.42 3.5 3.41 3.46 11,084,555 ### ### ### 0.2
2014-Sep-30 Tue 3.41 3.485 3.4 3.48 21,780,440 ### ### ### 0.2


<< 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 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 16:58:11 thru 2026-05-18 16:58:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000