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 24-Jun-10 03:59:51 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 7th June 2024
Latest price with VOLUME for FMG .. Thursday 6th June 2024

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 Next >>


End of day Prices (full format),

150 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.83
2013-Jul-10 Wed 3.42 3.5 3.325 ### ### ### 0.0
2013-Jul-09 Tue ### ### 3.245 ### 76.4 76.4 0.0
2013-Jul-08 Mon ### ### 3.24 ### 71.9 71.9 0.0
2013-Jul-05 Fri ### 3.44 3.345 ### 18,381,789 ### 69.9 69.9 0.0
2013-Jul-04 Thu ### ### ### ### 24,144,745 0 89.2 89.2 0.0
2013-Jul-03 Wed ### ### ### ### 14,219,471 0 80.9 80.9 0.0
2013-Jul-02 Tue ### ### ### ### 67.1 67.1 0.0
2013-Jul-01 Mon 3 ### ### ### 20.2 20.2 0.0
2013-Jun-28 Fri ### ### ### ### 14.4 14.4 0.0
2013-Jun-27 Thu ### ### ### ### 71.1 71.1 0.0
2013-Jun-26 Wed ### ### ### ### 18,246,759 0 21.3 21.3 0.0
2013-Jun-25 Tue ### ### 2.87 ### 25,952,381 ### ### ### 0.0
2013-Jun-24 Mon ### ### ### ### 21.5 21.5 0.0
2013-Jun-21 Fri ### ### ### ### ### ### 0.0
2013-Jun-20 Thu 3.27 3.28 ### ### ### ### 0.0
2013-Jun-19 Wed ### 3.41 ### ### 13,550,027 ### ### ### 0.0
2013-Jun-18 Tue ### ### 3.24 ### 21,319,383 ### ### ### 0.0
2013-Jun-17 Mon ### ### 3.21 3.25 22,096,989 ### ### ### 0.2
2013-Jun-14 Fri 3.27 ### 3.27 ### ### ### 0.0
2013-Jun-13 Thu 3.25 3.26 ### ### 20.4 20.4 0.0
2013-Jun-12 Wed ### 3.4 3.28 3.28 ### ### 0.2
2013-Jun-11 Tue 3.42 3.44 ### ### 27.4 27.4 0.0
2013-Jun-07 Fri 3.44 3.45 ### ### 17,601,386 ### 18.2 18.2 0.0
2013-Jun-06 Thu 3.46 3.48 3.42 3.43 21,116,179 ### 26.6 26.6 0.2
2013-Jun-05 Wed 3.57 3.59 3.43 3.55 25,958,880 ### ### ### ###
2013-Jun-04 Tue ### 3.46 ### 3.46 ### ### 0.2
2013-Jun-03 Mon ### ### 3.23 3.26 23.8 23.8 0.2
2013-May-31 Fri ### 3.4 ### ### ### ### 0.0
2013-May-30 Thu ### 3.4 3.27 ### 79.2 79.2 0.0
2013-May-29 Wed 3.4 3.55 ### 3.53 ### ### 0.3
2013-May-28 Tue 3.4 3.45 ### ### 26.8 26.8 0.0
2013-May-27 Mon 3.5 ### 3.4 3.43 10,130,873 17,222,484 21.2 21.2 0.2
2013-May-24 Fri 3.57 3.57 3.49 3.54 11,596,650 40,936,174 37.0 37.0 0.3
2013-May-23 Thu ### ### 3.48 3.53 14,784,580 ### ### ### 0.3
2013-May-22 Wed ### ### 3.57 ### 15,150,656 27,043,920 83.1 83.1 0.0
2013-May-21 Tue 3.53 3.55 3.47 3.51 ### ### ###
2013-May-20 Mon 3.55 ### 3.52 3.52 ### ### ###
2013-May-17 Fri 3.45 3.56 3.41 3.51 ### ### ###
2013-May-16 Thu 3.54 3.59 3.45 3.45 ### ### ###
2013-May-15 Wed 3.72 3.73 3.545 3.59 15,770,184 57,364,044 ### ### ###
2013-May-14 Tue 3.79 3.85 ### 3.74 14,716,953 ### ### ### 0.3
2013-May-13 Mon 3.87 3.88 3.8 3.83 28.1 28.1 ###
2013-May-10 Fri ### ### 3.87 ### ### ### 0.0
2013-May-09 Thu ### ### 3.87 ### 16,135,525 31,222,240 ### ### 0.0
2013-May-08 Wed 3.77 ### 3.76 3.89 85.6 85.6 0.3
2013-May-07 Tue ### 3.7 3.56 ### ### ### 0.0
2013-May-06 Mon 3.5 ### ### ### 16,602,877 0 89.1 89.1 0.0
2013-May-03 Fri ### 3.46 ### 3.41 27,086,179 46,859,089 80.4 80.4 ###
2013-May-02 Thu 3.42 3.47 3.325 ### 24,609,489 ### 19.4 19.4 0.0
2013-May-01 Wed 3.5 3.51 3.43 3.48 30.9 30.9 0.2
2013-Apr-30 Tue 3.56 3.57 3.5 3.5 ### ### 0.3
2013-Apr-29 Mon 3.55 3.57 3.48 3.5 17,709,827 62,427,140 ### ### 0.3
2013-Apr-26 Fri 3.7 3.76 3.57 3.57 20,611,550 ### 9.9 9.9 0.3
2013-Apr-24 Wed 3.81 3.82 ### ### 29,332,128 ### 7.4 7.4 0.0
2013-Apr-23 Tue 3.79 3.88 3.73 3.77 16,150,286 ### 31.9 31.9 ###
2013-Apr-22 Mon 3.78 3.82 3.7 3.82 13,007,776 ### 79.7 79.7 0.3
2013-Apr-19 Fri 3.53 3.77 3.51 3.77 31,617,379 115,087,259 ### ### ###
2013-Apr-18 Thu ### ### 3.41 3.43 16.1 16.1 0.2
2013-Apr-17 Wed 3.82 ### ### 3.72 16.4 16.4 0.3
2013-Apr-16 Tue ### 3.85 ### 3.75 ### ### 0.3
2013-Apr-15 Mon ### ### ### 3.76 13,200,950 0 14.4 14.4 0.3
2013-Apr-12 Fri ### ### ### ### 11,794,024 0 81.2 81.2 0.0
2013-Apr-11 Thu ### ### ### ### 17.5 17.5 0.0
2013-Apr-10 Wed ### ### ### ### 71.5 71.5 0.0
2013-Apr-09 Tue ### 3.87 ### 3.84 27,688,646 ### 90.8 90.8 0.3
2013-Apr-08 Mon ### ### 3.54 3.58 ### ### 0.3
2013-Apr-05 Fri ### ### 3.51 3.57 ### ### 0.3
2013-Apr-04 Thu ### 3.75 3.51 3.55 ### ### ###
2013-Apr-03 Wed 3.87 3.87 ### ### 10.4 10.4 0.0
2013-Apr-02 Tue ### ### 3.8 3.8 ### ### ###
2013-Mar-28 Thu ### ### ### ### 33,163,981 0 22.1 22.1 0.0
2013-Mar-27 Wed ### ### ### ### 15,041,347 0 70.8 70.8 0.0
2013-Mar-26 Tue 3.83 3.88 3.76 3.81 ### ### 0.3
2013-Mar-25 Mon 3.86 ### 3.83 3.88 13,392,320 ### 75.8 75.8 0.3
2013-Mar-22 Fri 3.86 ### 3.78 3.81 12,144,046 22,952,246 23.0 23.0 0.3
2013-Mar-21 Thu 3.85 3.985 3.81 ### ### ### 0.0
2013-Mar-20 Wed 3.76 3.84 3.71 3.8 24,021,379 ### ### ### ###
2013-Mar-19 Tue ### ### 3.89 3.89 23,495,873 45,699,472 ### ### 0.3
2013-Mar-18 Mon ### ### 3.885 ### 29.1 29.1 0.0
2013-Mar-15 Fri ### ### 3.87 ### 88.9 88.9 0.0
2013-Mar-14 Thu 4.2 4.21 ### ### 39,888,470 83,965,229 7.1 7.1 0.0
2013-Mar-13 Wed 4.27 ### 4.22 4.23 28.5 28.5 0.3
2013-Mar-12 Tue ### ### 4.24 4.24 ### ### 0.3
2013-Mar-11 Mon 4.45 4.46 ### ### 16.2 16.2 0.0
2013-Mar-08 Fri 4.5 4.53 4.42 4.42 12,741,721 ### ### ### 0.3
2013-Mar-07 Thu 4.47 ### ### 4.4 14,346,643 0 19.5 19.5 0.3
2013-Mar-06 Wed 4.41 4.53 4.21 4.5 83.1 83.1 ###
2013-Mar-05 Tue ### 4.45 4.24 ### 25,824,549 ### 32.6 32.6 0.0
2013-Mar-04 Mon 4.5 4.51 ### ### ### ### 0.0
2013-Mar-01 Fri ### ### 4.53 4.53 15.4 15.4 ###
2013-Feb-28 Thu ### 4.73 ### 4.72 14,659,277 ### 72.2 72.2 0.3
2013-Feb-27 Wed ### ### 4.555 ### 10,019,050 22,818,386 ### ### 0.0
2013-Feb-26 Tue 4.7 4.7 4.55 ### 17.0 17.0 0.0
2013-Feb-25 Mon 4.82 ### 4.72 4.75 16,054,927 37,889,627 ### ### ###
2013-Feb-22 Fri 4.78 4.89 4.76 4.83 22,363,957 ### 69.9 69.9 0.3
2013-Feb-21 Thu 4.77 4.85 4.73 4.8 ### ### 0.3
2013-Feb-20 Wed 5.21 5.23 ### ### 7.2 7.2 0.0
2013-Feb-19 Tue ### 5.21 5.025 ### 14,639,274 74,916,484 70.9 70.9 0.0
2013-Feb-18 Mon 5.26 5.29 ### ### 19,287,057 ### ### ### 0.0
2013-Feb-15 Fri ### 5.43 5.2 5.23 14.4 14.4 ###
2013-Feb-14 Thu 5.22 5.47 5.2 ### 89.4 89.4 0.0
2013-Feb-13 Wed ### 5.22 ### ### 22,949,773 ### 88.5 88.5 0.0
2013-Feb-12 Tue 5 ### ### ### ### ### 0.0
2013-Feb-11 Mon ### ### ### 5 19,317,525 0 ### ### 0.4
2013-Feb-08 Fri 4.86 ### 4.85 ### 9,868,552 ### ### ### 0.0
2013-Feb-07 Thu 4.81 ### 4.81 4.87 ### ### 0.3
2013-Feb-06 Wed 4.8 4.83 4.78 4.8 10,778,582 51,791,086 67.7 67.7 0.3
2013-Feb-05 Tue ### 4.76 ### 4.74 81.9 81.9 0.3
2013-Feb-04 Mon 4.84 4.88 4.76 4.79 12,107,959 ### ### ### 0.3
2013-Feb-01 Fri 4.75 4.81 4.73 4.79 73.4 73.4 0.3
2013-Jan-31 Thu 4.72 4.75 ### ### 8,465,545 ### 25.8 25.8 0.0
2013-Jan-30 Wed 4.7 4.82 ### 4.73 13,044,884 31,438,170 ### ### 0.3
2013-Jan-29 Tue ### 4.7 ### ### 79.4 79.4 0.0
2013-Jan-25 Fri ### ### 4.53 4.56 17,997,877 ### 17.0 17.0 0.3
2013-Jan-24 Thu ### 4.7 ### ### ### ### 0.0
2013-Jan-23 Wed ### ### 4.58 ### 11,017,783 25,230,723 ### ### 0.0
2013-Jan-22 Tue ### 4.685 4.58 ### 83.0 83.0 0.0
2013-Jan-21 Mon 4.55 4.56 4.49 4.53 5,263,252 ### 27.9 27.9 ###
2013-Jan-18 Fri 4.46 4.57 4.44 4.52 17,011,189 ### 80.6 80.6 0.3
2013-Jan-17 Thu 4.52 4.54 ### ### 18,787,624 ### ### ### 0.0
2013-Jan-16 Wed ### ### 4.57 4.57 10,173,489 23,246,422 ### ### ###
2013-Jan-15 Tue 4.71 4.72 ### ### 8,777,848 20,715,721 20.2 20.2 0.0
2013-Jan-14 Mon 4.7 4.74 ### 4.73 ### ### 0.3
2013-Jan-11 Fri 4.85 4.86 ### 4.73 ### ### 0.3
2013-Jan-10 Thu 4.76 4.89 ### 4.85 13,840,621 ### ### ### ###
2013-Jan-09 Wed 4.78 4.81 ### 4.74 18,231,429 43,846,586 ### ### 0.3
2013-Jan-08 Tue ### ### 4.74 4.74 9.4 9.4 0.3
2013-Jan-07 Mon ### ### 4.88 4.89 14,257,986 34,789,485 17.2 17.2 ###
2013-Jan-04 Fri ### ### 4.84 4.86 14,351,559 34,730,772 ### ### 0.3
2013-Jan-03 Thu 5 ### ### ### 15,160,026 0 ### ### 0.0
2013-Jan-02 Wed 4.7 ### 4.7 ### 89.9 89.9 0.0
2012-Dec-31 Mon 4.55 ### 4.55 ### 86.3 86.3 0.0
2012-Dec-28 Fri 4.58 ### 4.57 ### 9,185,745 20,989,427 80.2 80.2 0.0
2012-Dec-27 Thu ### 4.54 ### 4.53 93.1 93.1 ###
2012-Dec-24 Mon ### ### ### ### 3,245,980 0 ### ### 0.0
2012-Dec-21 Fri 4.51 4.59 ### ### 29,749,889 ### 14.4 14.4 0.0
2012-Dec-20 Thu ### ### 4.5 4.5 21,318,376 47,966,346 ### ### ###
2012-Dec-19 Wed ### 4.72 4.56 ### ### ### 0.0
2012-Dec-18 Tue 4.51 ### 4.44 ### 81.8 81.8 0.0
2012-Dec-17 Mon ### 4.49 ### 4.47 16,023,487 35,972,728 ### ### ###
2012-Dec-14 Fri 4.23 ### ### ### ### ### 0.0
2012-Dec-13 Thu 4.25 4.26 ### 4.25 ### ### ###
2012-Dec-12 Wed ### ### 4.28 4.28 25,792,680 ### ### ### 0.3
2012-Dec-11 Tue ### ### ### 4.21 28,387,980 0 87.3 87.3 ###
2012-Dec-10 Mon 3.84 ### 3.82 ### ### ### 0.0
2012-Dec-07 Fri 3.73 3.8 3.71 3.79 82.8 82.8 ###
2012-Dec-06 Thu 3.78 3.8 3.71 3.74 23.9 23.9 0.3
2012-Dec-05 Wed ### 3.785 ### 3.75 89.3 89.3 0.3
2012-Dec-04 Tue 3.75 3.78 ### ### 9,584,322 ### ### ### 0.0
2012-Dec-03 Mon 3.85 3.87 3.76 3.76 16.2 16.2 0.3


<< 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 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 2024-06-10 03:59:51 thru 2024-06-10 03:59:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000