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 Sat 26-May-23 10:37:40 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 19...

     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 22nd May 2026
Latest price with VOLUME for FMG .. Friday 22nd 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 Next >>


End of day Prices (full format),

112 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Apr-18 Wed 4.53 4.59 4.52 4.55 13,322,084 ### ### ### 0.3
2018-Apr-17 Tue 4.52 4.56 4.49 4.51 35.5 35.5 0.3
2018-Apr-16 Mon 4.54 ### 4.475 4.5 ### ### ###
2018-Apr-13 Fri 4.45 4.55 4.45 4.54 8,834,388 39,754,746 ### ### 0.3
2018-Apr-12 Thu 4.5 4.51 4.43 4.45 ### ### 0.3
2018-Apr-11 Wed 4.45 4.52 4.42 4.47 ### ### ###
2018-Apr-10 Tue ### 4.44 4.23 4.44 90.6 90.6 0.3
2018-Apr-09 Mon 4.29 ### 4.175 4.28 ### ### 0.3
2018-Apr-06 Fri 4.26 ### 4.22 ### 12,371,145 ### ### ### 0.0
2018-Apr-05 Thu ### ### 4.2 4.22 ### ### ###
2018-Apr-04 Wed ### ### ### ### 19,945,824 0 ### ### 0.0
2018-Apr-03 Tue 4.29 ### 4.24 4.26 15,103,855 32,020,172 32.0 32.0 0.3
2018-Mar-29 Thu ### ### ### ### 33.4 33.4 0.0
2018-Mar-28 Wed 4.49 4.5 ### ### ### ### 0.0
2018-Mar-27 Tue ### 4.7 4.47 4.58 23,013,557 105,517,158 15.3 15.3 0.3
2018-Mar-26 Mon 4.58 ### 4.56 ### 10,345,759 ### 74.1 74.1 0.0
2018-Mar-23 Fri ### ### 4.56 ### 23,527,842 53,643,479 33.0 33.0 0.0
2018-Mar-22 Thu 4.8 4.84 ### 4.79 10,457,982 ### ### ### 0.3
2018-Mar-21 Wed ### 4.77 ### 4.76 12,108,552 ### 82.3 82.3 ###
2018-Mar-20 Tue ### 4.7 ### ### 23,788,052 55,901,922 ### ### 0.0
2018-Mar-19 Mon 4.76 4.81 4.73 4.75 13,687,551 ### ### ### ###
2018-Mar-16 Fri 4.81 4.84 4.745 4.78 42,963,956 205,904,759 ### ### ###
2018-Mar-15 Thu 4.75 4.825 4.7 4.78 16,845,086 80,224,722 75.5 75.5 ###
2018-Mar-14 Wed ### 4.76 4.625 4.75 ### ### ###
2018-Mar-13 Tue 4.8 4.8 ### ### 16.5 16.5 0.0
2018-Mar-12 Mon 4.8 4.83 4.75 4.81 13,249,224 63,463,782 ### ### ###
2018-Mar-09 Fri 4.75 4.85 4.71 4.75 65.0 65.0 ###
2018-Mar-08 Thu 4.73 4.845 4.72 4.82 12,391,973 ### 82.3 82.3 0.3
2018-Mar-07 Wed 4.83 4.84 ### 4.72 19.0 19.0 0.3
2018-Mar-06 Tue 4.81 4.84 4.78 4.81 68.9 68.9 ###
2018-Mar-05 Mon ### ### 4.73 4.75 13,904,573 ### 14.3 14.3 ###
2018-Mar-02 Fri ### ### 4.88 ### 11,688,373 ### 37.5 37.5 0.0
2018-Mar-01 Thu ### ### 4.89 ### 77.4 77.4 0.0
2018-Feb-28 Wed 5.2 5.22 ### ### 14.1 14.1 0.0
2018-Feb-27 Tue 5.24 ### ### 5.2 15,210,981 0 ### ### ###
2018-Feb-26 Mon 5.23 5.25 ### 5.21 ### ### 0.4
2018-Feb-23 Fri ### 5.21 ### ### 17,020,322 ### 76.2 76.2 0.0
2018-Feb-22 Thu ### ### ### ### 11,977,244 0 68.7 68.7 0.0
2018-Feb-21 Wed 5.2 5.2 ### ### 23.2 23.2 0.0
2018-Feb-20 Tue ### 5.41 ### ### 5,247,850 ### 70.2 70.2 0.0
2018-Feb-19 Mon ### ### 5.28 ### 5,861,752 15,475,025 ### ### 0.0
2018-Feb-16 Fri 5.46 5.46 5.28 ### 12,656,921 ### ### ### 0.0
2018-Feb-15 Thu 5.2 ### ### ### 89.1 89.1 0.0
2018-Feb-14 Wed ### ### ### ### ### ### 0.0
2018-Feb-13 Tue 5.2 5.24 ### ### ### ### 0.0
2018-Feb-12 Mon ### ### ### ### 18,137,478 0 ### ### 0.0
2018-Feb-09 Fri ### ### ### ### 74.9 74.9 0.0
2018-Feb-08 Thu ### ### ### 5 11,867,672 0 ### ### 0.4
2018-Feb-07 Wed ### ### 5 ### 15,548,751 38,871,877 27.7 27.7 0.0
2018-Feb-06 Tue ### ### 4.88 ### ### ### 0.0
2018-Feb-05 Mon ### ### 4.86 ### ### ### 0.0
2018-Feb-02 Fri ### ### ### ### 68.3 68.3 0.0
2018-Feb-01 Thu ### ### ### ### ### ### 0.0
2018-Jan-31 Wed ### ### ### ### ### ### 0.0
2018-Jan-30 Tue ### ### ### ### 28,506,978 0 84.3 84.3 0.0
2018-Jan-29 Mon ### ### ### ### 38.7 38.7 0.0
2018-Jan-25 Thu ### ### ### ### 16,995,578 0 68.2 68.2 0.0
2018-Jan-24 Wed 5 ### ### ### ### ### 0.0
2018-Jan-23 Tue ### ### 5 ### 26.7 26.7 0.0
2018-Jan-22 Mon ### ### ### ### ### ### 0.0
2018-Jan-19 Fri 5.21 5.22 ### ### 12,573,052 ### 24.9 24.9 0.0
2018-Jan-18 Thu 5.23 ### ### ### 21.0 21.0 0.0
2018-Jan-17 Wed 5.23 5.23 ### ### ### ### 0.0
2018-Jan-16 Tue ### ### 5.24 ### 71.4 71.4 0.0
2018-Jan-15 Mon 5.4 5.4 ### ### 10,734,848 28,984,089 ### ### 0.0
2018-Jan-12 Fri ### ### 5.29 ### ### ### 0.0
2018-Jan-11 Thu ### ### 5.25 5.25 ### ### 0.4
2018-Jan-02 Tue ### ### 4.89 ### 7,418,123 ### 69.6 69.6 0.0
2017-Dec-29 Fri ### ### 4.88 4.88 10,787,049 ### 16.0 16.0 0.3
2017-Dec-28 Thu ### ### 4.88 ### 71.1 71.1 0.0
2017-Dec-27 Wed ### ### 4.87 ### ### ### 0.0
2017-Dec-22 Fri ### 4.925 4.88 ### 26.8 26.8 0.0
2017-Dec-21 Thu 4.85 ### 4.85 4.88 ### ### 0.3
2017-Dec-20 Wed 4.86 ### 4.86 ### ### ### 0.0
2017-Dec-19 Tue ### ### 4.89 ### 12,446,220 ### ### ### 0.0
2017-Dec-18 Mon ### ### 4.88 ### ### ### 0.0
2017-Dec-15 Fri 4.78 4.87 4.77 4.86 19,771,970 ### 82.1 82.1 0.3
2017-Dec-08 Fri 4.55 4.56 4.52 4.56 ### ### 0.3
2017-Dec-07 Thu 4.58 ### 4.56 4.57 ### ### ###
2017-Dec-06 Wed ### ### 4.56 4.59 16,645,782 37,952,382 36.4 36.4 0.3
2017-Dec-05 Tue ### ### ### ### 13,282,174 0 ### ### 0.0
2017-Dec-04 Mon ### ### ### ### 39.5 39.5 0.0
2017-Dec-01 Fri ### ### 4.525 4.55 21.3 21.3 0.3
2017-Nov-30 Thu ### ### 4.55 ### ### ### 0.0
2017-Nov-29 Wed ### ### ### ### 12,112,373 0 66.1 66.1 0.0
2017-Nov-28 Tue ### ### 4.56 4.56 25,947,981 ### ### ### 0.3
2017-Nov-27 Mon ### 4.74 ### 4.7 72.1 72.1 0.3
2017-Nov-24 Fri ### ### ### ### ### ### 0.0
2017-Nov-23 Thu 4.75 4.77 ### ### 16,989,528 40,520,024 ### ### 0.0
2017-Nov-22 Wed 4.75 4.77 ### ### 24.3 24.3 0.0
2017-Nov-21 Tue 4.71 4.73 ### ### 7,220,484 17,076,444 31.2 31.2 0.0
2017-Nov-20 Mon 4.7 4.78 ### ### 10,049,171 ### 33.1 33.1 0.0
2017-Nov-17 Fri 4.75 4.76 ### 4.71 13,594,688 32,355,357 27.1 27.1 ###
2017-Nov-16 Thu ### 4.725 ### ### 72.1 72.1 0.0
2017-Nov-15 Wed ### ### 4.585 ### ### ### 0.0
2017-Nov-14 Tue 4.84 4.85 4.72 4.77 23,121,973 110,638,640 26.8 26.8 ###
2017-Nov-13 Mon 4.82 4.875 4.82 4.85 75.8 75.8 ###
2017-Nov-10 Fri ### ### 4.82 4.86 28.8 28.8 0.3
2017-Nov-09 Thu ### ### 4.88 4.88 12,104,442 ### 19.4 19.4 0.3
2017-Nov-08 Wed ### ### 4.88 ### 19,049,326 46,480,355 24.2 24.2 0.0
2017-Nov-07 Tue ### ### ### ### 24,469,556 0 ### ### 0.0
2017-Nov-06 Mon 4.83 4.86 4.8 4.8 ### ### 0.3
2017-Nov-03 Fri 4.88 ### 4.76 4.8 17.4 17.4 0.3
2017-Nov-02 Thu 4.76 ### 4.76 4.87 84.9 84.9 0.3
2017-Nov-01 Wed 4.76 4.79 ### ### 18,949,283 ### 21.0 21.0 0.0
2017-Oct-31 Tue 4.73 4.73 ### ### ### ### 0.0
2017-Oct-30 Mon 4.85 4.85 4.72 4.74 20.7 20.7 0.3
2017-Oct-27 Fri 4.88 ### 4.77 4.79 25,369,776 ### 17.5 17.5 0.3
2017-Oct-26 Thu ### 5 4.82 4.87 17.5 17.5 0.3
2017-Oct-25 Wed ### ### 5 ### 74.2 74.2 0.0
2017-Oct-24 Tue ### ### ### 5 8,655,448 0 ### ### 0.4
2017-Oct-23 Mon ### ### ### ### ### ### 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 39 40 41 42 43 44 45 46 47 48 49 50 51 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 2026-05-23 10:37:40 thru 2026-05-23 10:37:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000