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

Currently Thu 26-May-07 07:51:55 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 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 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 39 40 41 42 43 44 45 46 47 48 49 50 51 Next >>


End of day Prices (full format),

113 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2017-Oct-20 Fri 4.87 4.975 4.86 ### ### ### 0.0
2017-Oct-19 Thu 4.85 ### 4.8 4.85 ### ### ###
2017-Oct-18 Wed ### ### ### ### 21.9 21.9 0.0
2017-Oct-17 Tue ### ### ### ### 18,612,625 0 70.6 70.6 0.0
2017-Oct-16 Mon ### ### ### ### 23,820,528 0 ### ### 0.0
2017-Oct-13 Fri ### ### 4.89 4.89 13,963,846 ### ### ### ###
2017-Oct-12 Thu ### ### 4.83 4.87 21,284,953 ### ### ### 0.3
2017-Oct-11 Wed ### ### ### ### ### ### 0.0
2017-Oct-10 Tue 5 5.075 ### ### 15,748,358 39,961,458 77.1 77.1 0.0
2017-Oct-09 Mon 5.2 5.225 ### ### ### ### 0.0
2017-Oct-06 Fri 5.22 5.25 ### ### 9,000,775 ### ### ### 0.0
2017-Oct-05 Thu ### 5.24 ### ### 29.1 29.1 0.0
2017-Oct-04 Wed 5.27 5.28 ### ### 14.0 14.0 0.0
2017-Oct-03 Tue 5.23 5.28 ### 5.26 ### ### 0.4
2017-Oct-02 Mon ### 5.26 ### 5.23 76.8 76.8 ###
2017-Sep-29 Fri ### ### ### ### 21,785,189 0 ### ### 0.0
2017-Sep-28 Thu 5.26 5.26 ### ### 20,358,952 53,544,043 8.2 8.2 0.0
2017-Sep-27 Wed ### 5.24 ### 5.2 85.1 85.1 ###
2017-Sep-26 Tue ### ### 5 ### 18.5 18.5 0.0
2017-Sep-25 Mon ### 5.145 ### ### 75.1 75.1 0.0
2017-Sep-22 Fri ### ### ### ### 13,641,128 0 ### ### 0.0
2017-Sep-21 Thu ### ### ### ### 18,426,944 0 ### ### 0.0
2017-Sep-20 Wed ### ### ### ### 14,607,622 0 ### ### 0.0
2017-Sep-19 Tue 5.46 5.52 5.41 5.43 ### ### 0.4
2017-Sep-18 Mon 5.53 5.53 ### 5.4 25,271,682 ### 15.9 15.9 0.4
2017-Sep-15 Fri 5.71 5.77 5.54 5.55 ### ### ###
2017-Sep-14 Thu 5.82 5.87 5.78 5.81 17,234,348 100,390,077 32.8 32.8 ###
2017-Sep-13 Wed ### ### 5.84 5.84 16.8 16.8 0.4
2017-Sep-12 Tue 5.86 ### 5.845 ### ### ### 0.0
2017-Sep-11 Mon 5.76 ### ### 5.81 ### ### ###
2017-Sep-08 Fri ### ### 5.83 5.85 15,812,289 46,092,822 ### ### 0.4
2017-Sep-07 Thu ### ### ### ### 71.1 71.1 0.0
2017-Sep-06 Wed 5.86 ### 5.855 ### 82.9 82.9 0.0
2017-Sep-05 Tue 5.88 ### 5.85 ### 80.9 80.9 0.0
2017-Sep-04 Mon ### ### 5.83 5.88 18,950,957 ### ### ### 0.4
2017-Sep-01 Fri 5.86 ### 5.845 ### 20,218,389 59,088,241 ### ### 0.0
2017-Aug-31 Thu ### ### ### ### 25,310,570 0 ### ### 0.0
2017-Aug-30 Wed ### ### 5.82 5.87 20,578,523 ### 17.7 17.7 ###
2017-Aug-29 Tue ### ### ### ### 22,674,871 0 ### ### 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 2026-05-07 19:51:55 thru 2026-05-07 19:51:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000