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 Thu 26-May-07 01:43:08 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 2...

     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 Next >>


End of day Prices (full format),

150 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Sep-18 Thu 18.73 18.86 ### 18.75 ### ### ###
2025-Sep-17 Wed 18.8 ### 18.71 18.88 6,796,127 ### ### ### 1.3
2025-Sep-16 Tue ### 19.29 ### ### 35.3 35.3 0.0
2025-Sep-15 Mon ### ### 18.58 ### ### ### 0.0
2025-Sep-12 Fri 18.7 ### ### 18.8 5,010,022 0 67.4 67.4 1.3
2025-Sep-11 Thu 18.82 18.82 18.5 ### ### ### 0.0
2025-Sep-10 Wed ### ### ### ### 8,062,029 0 22.6 22.6 0.0
2025-Sep-09 Tue 18.83 19.28 18.71 ### 79.4 79.4 0.0
2025-Sep-08 Mon 18.87 ### 18.74 18.81 35.2 35.2 ###
2025-Sep-05 Fri 18.88 ### ### 18.87 ### ### 1.3
2025-Sep-04 Thu 18.57 18.8 18.49 ### 69.5 69.5 0.0
2025-Sep-03 Wed 18.23 18.47 ### ### 6,871,476 63,458,080 ### ### 0.0
2025-Sep-02 Tue 18.48 18.52 ### 18.4 6,058,483 56,101,552 34.8 34.8 1.3
2025-Sep-01 Mon 18.49 18.52 ### 18.52 8,195,389 ### ### ### 1.3
2025-Aug-29 Fri 19.44 ### ### ### ### ### 0.0
2025-Aug-28 Thu ### 19.52 19.2 ### 70.8 70.8 0.0
2025-Aug-27 Wed ### 19.29 ### ### 33.0 33.0 0.0
2025-Aug-26 Tue ### ### ### 19.22 12,001,385 0 ### ### 1.4
2025-Aug-25 Mon 19.85 ### 19.78 20 69.5 69.5 1.4
2025-Aug-22 Fri 19.81 ### 19.5 19.5 8,087,921 78,857,229 ### ### 1.4
2025-Aug-21 Thu 19.72 19.745 19.475 19.71 ### ### 1.4
2025-Aug-20 Wed 19.59 19.81 19.24 ### 5,527,477 107,923,988 36.2 36.2 0.0
2025-Aug-19 Tue ### 19.78 19.48 ### ### ### 0.0
2025-Aug-18 Mon 19.83 19.885 19.56 19.72 ### ### 1.4
2025-Aug-15 Fri 19.8 ### ### 19.84 5,571,140 0 ### ### 1.4
2025-Aug-14 Thu ### 20.22 19.5 19.59 ### ### ###
2025-Aug-13 Wed ### ### 19.81 ### 32.3 32.3 0.0
2025-Aug-12 Tue 19.42 ### ### ### 7,075,329 0 ### ### 0.0
2025-Aug-11 Mon ### 19.42 ### 19.42 ### ### 1.4
2025-Aug-08 Fri 18.5 18.85 18.4 18.85 6,013,720 ### 81.4 81.4 ###
2025-Aug-07 Thu ### 18.58 ### 18.51 5,091,440 47,299,477 67.8 67.8 1.3
2025-Aug-06 Wed 18.42 ### ### 18.58 4,107,551 0 ### ### 1.3
2025-Aug-05 Tue 18.42 18.53 18.28 ### ### ### 0.0
2025-Aug-04 Mon ### 18.29 ### 18.25 74.9 74.9 ###
2025-Aug-01 Fri 17.78 ### 17.725 ### ### ### 0.0
2025-Jul-31 Thu 17.89 ### ### 17.77 ### ### ###
2025-Jul-30 Wed ### ### ### ### ### ### 0.0
2025-Jul-29 Tue 18.2 18.25 17.8 ### 7,090,745 127,810,678 ### ### 0.0
2025-Jul-28 Mon ### ### ### ### 8,287,081 0 32.8 32.8 0.0
2025-Jul-25 Fri 18.44 18.73 ### ### 8,154,973 76,371,322 ### ### 0.0
2025-Jul-24 Thu ### ### 18.72 ### ### ### 0.0
2025-Jul-23 Wed ### ### ### 18.21 15,368,178 0 ### ### ###
2025-Jul-22 Tue 17.43 17.84 ### 17.81 ### ### 1.3
2025-Jul-21 Mon ### 17.4 ### 17.25 ### ### 1.2
2025-Jul-18 Fri ### 17.25 ### ### 8,718,528 ### 20.7 20.7 0.0
2025-Jul-17 Thu 16.87 ### 16.82 ### 66.1 66.1 0.0
2025-Jul-16 Wed ### 16.86 16.51 16.86 7,818,357 130,449,286 ### ### 1.2
2025-Jul-15 Tue ### ### ### 16.78 ### ### 1.2
2025-Jul-14 Mon ### ### 16.75 ### ### ### 0.0
2025-Jul-11 Fri ### 17.21 16.81 ### 10,383,851 ### 70.6 70.6 0.0
2025-Jul-10 Thu ### ### ### 16.51 6,167,849 0 ### ### ###
2025-Jul-09 Wed 16.4 16.42 ### 16.2 3,928,482 ### 26.3 26.3 1.2
2025-Jul-08 Tue ### 16.45 ### 16.23 6,302,876 51,841,155 ### ### ###
2025-Jul-07 Mon ### 16.49 ### ### 43.3 43.3 0.0
2025-Jul-04 Fri 16.28 ### 16.2 ### 5,627,457 ### 70.4 70.4 0.0
2025-Jul-03 Thu ### ### 15.975 16.26 6,418,249 ### 29.9 29.9 ###
2025-Jul-02 Wed 15.55 ### 15.49 ### 85.4 85.4 0.0
2025-Jul-01 Tue 15.29 15.42 ### ### 4,931,755 ### ### ### 0.0
2025-Jun-30 Mon ### ### ### 15.28 38.9 38.9 ###
2025-Jun-27 Fri 15.25 15.54 ### 15.46 9,188,871 71,397,527 73.0 73.0 1.1
2025-Jun-26 Thu 14.8 ### 14.78 ### 70.2 70.2 0.0
2025-Jun-25 Wed ### ### 14.82 14.88 6,032,053 ### ### ### 1.1
2025-Jun-24 Tue ### 15.24 14.76 15.23 8,700,972 130,514,580 ### ### 1.1
2025-Jun-23 Mon 14.58 ### ### 14.54 46.6 46.6 1.0
2025-Jun-20 Fri 14.72 ### 14.56 ### 15,935,026 116,006,989 35.9 35.9 0.0
2025-Jun-19 Thu ### ### 14.73 14.77 ### ### 1.1
2025-Jun-18 Wed ### ### 14.86 ### 21.8 21.8 0.0
2025-Jun-17 Tue 15.71 ### 15.55 ### 36.1 36.1 0.0
2025-Jun-16 Mon 15.73 ### 15.675 15.72 ### ### 1.1
2025-Jun-13 Fri ### 15.77 ### 15.73 ### ### ###
2025-Jun-12 Thu ### ### ### ### 8,318,159 0 ### ### 0.0
2025-Jun-11 Wed 15.89 ### 15.85 16.21 ### ### 1.2
2025-Jun-10 Tue 15.74 ### ### ### 36.9 36.9 0.0
2025-Jun-06 Fri ### 15.83 15.53 ### 6,778,378 ### ### ### 0.0
2025-Jun-05 Thu ### 15.54 ### 15.49 ### ### ###
2025-Jun-04 Wed ### ### ### 15.26 ### ### ###
2025-Jun-03 Tue ### ### ### ### 8,889,483 0 28.5 28.5 0.0
2025-Jun-02 Mon ### 15.47 14.955 ### 6,243,075 94,972,778 21.0 21.0 0.0
2025-May-30 Fri ### ### ### ### 17,238,849 0 ### ### 0.0
2025-May-29 Thu ### ### 15.49 ### ### ### 0.0
2025-May-28 Wed ### 15.85 15.52 15.55 5,770,857 ### 30.3 30.3 ###
2025-May-27 Tue 15.59 ### ### 15.58 3,752,883 0 ### ### 1.1
2025-May-26 Mon 15.7 15.75 15.45 15.54 3,634,984 56,705,750 27.4 27.4 ###
2025-May-23 Fri 15.5 ### 15.47 15.51 6,494,444 50,234,524 ### ### 1.1
2025-May-22 Thu ### ### 15.79 15.89 24.5 24.5 ###
2025-May-21 Wed ### 16.22 ### ### ### ### 0.0
2025-May-20 Tue ### 16.42 ### ### 8,105,328 66,544,742 ### ### 0.0
2025-May-19 Mon ### ### ### ### 6,478,922 0 ### ### 0.0
2025-May-16 Fri ### ### 16.89 ### ### ### 0.0
2025-May-15 Thu ### ### ### 16.79 6,203,086 0 28.9 28.9 ###
2025-May-14 Wed 16.73 ### 16.55 ### ### ### 0.0
2025-May-13 Tue 16.47 ### 16.42 ### 8,974,940 73,684,257 ### ### 0.0
2025-May-12 Mon ### 16.26 ### ### 5,502,677 ### 71.5 71.5 0.0
2025-May-09 Fri ### ### 15.71 ### ### ### 0.0
2025-May-08 Thu ### ### ### ### 5,869,057 0 24.5 24.5 0.0
2025-May-07 Wed ### ### ### ### 30.7 30.7 0.0
2025-May-06 Tue ### ### 15.81 ### 4,869,383 38,492,472 ### ### 0.0
2025-May-05 Mon ### ### ### ### ### ### 0.0
2025-May-02 Fri 16.21 16.57 16.075 ### 5,257,386 85,813,682 ### ### 0.0
2025-May-01 Thu ### ### ### ### 3,764,279 0 72.7 72.7 0.0
2025-Apr-30 Wed 16.4 16.45 ### ### 9,122,658 ### ### ### 0.0
2025-Apr-29 Tue ### 16.4 15.58 ### 9,875,945 ### 89.0 89.0 0.0
2025-Apr-28 Mon ### ### ### 15.47 7,476,947 0 34.3 34.3 ###
2025-Apr-24 Thu 15.56 15.675 15.46 15.52 27.4 27.4 1.1
2025-Apr-23 Wed ### 15.53 15.23 ### 7,583,146 116,628,785 67.7 67.7 0.0
2025-Apr-22 Tue ### ### 14.88 ### 39.6 39.6 0.0
2025-Apr-17 Thu 14.78 ### 14.78 ### ### ### 0.0
2025-Apr-16 Wed 15.2 15.24 14.845 ### 22.5 22.5 0.0
2025-Apr-15 Tue ### ### ### ### 67.8 67.8 0.0
2025-Apr-14 Mon 15.44 15.53 ### 15.2 6,092,557 ### ### ### 1.1
2025-Apr-11 Fri 14.75 ### ### ### ### ### 0.0
2025-Apr-10 Thu 15.43 15.48 14.88 ### 8,923,480 135,458,426 25.0 25.0 0.0
2025-Apr-09 Wed ### 14.42 13.87 14.2 ### ### 1.0
2025-Apr-08 Tue 14.56 ### 14.47 14.82 62.3 62.3 1.1
2025-Apr-07 Mon ### 14.45 ### ### ### ### 0.0
2025-Apr-04 Fri 14.8 ### 14.46 14.85 7,553,741 54,613,547 ### ### ###
2025-Apr-03 Thu ### 15.2 ### ### 37.4 37.4 0.0
2025-Apr-02 Wed 15.73 15.79 ### 15.4 ### ### ###
2025-Apr-01 Tue ### 15.83 15.51 ### 6,219,273 ### ### ### 0.0
2025-Mar-31 Mon 15.78 ### ### ### 10,116,925 0 22.9 22.9 0.0
2025-Mar-28 Fri ### ### ### ### 32.0 32.0 0.0
2025-Mar-27 Thu ### ### ### 16.21 ### ### 1.2
2025-Mar-26 Wed ### 16.47 ### 16.21 ### ### 1.2
2025-Mar-25 Tue ### 16.44 ### ### 5,454,971 ### 25.1 25.1 0.0
2025-Mar-24 Mon 15.84 ### ### ### ### ### 0.0
2025-Mar-21 Fri ### ### 15.79 15.79 ### ### 1.1
2025-Mar-20 Thu ### 16.29 ### ### 17,294,583 140,864,378 23.8 23.8 0.0
2025-Mar-19 Wed 16.56 16.81 16.23 16.49 6,958,275 ### 34.1 34.1 1.2
2025-Mar-18 Tue 16.76 ### ### ### 6,946,257 0 30.4 30.4 0.0
2025-Mar-17 Mon 16.48 ### 16.43 ### 83.9 83.9 0.0
2025-Mar-14 Fri 15.87 16.43 15.82 16.27 ### ### 1.2
2025-Mar-13 Thu ### ### 15.71 15.85 7,109,380 55,844,179 ### ### 1.1
2025-Mar-12 Wed ### ### ### ### ### ### 0.0
2025-Mar-11 Tue ### 15.82 ### 15.7 77.5 77.5 ###
2025-Mar-10 Mon ### ### ### 15.86 79.7 79.7 1.1
2025-Mar-07 Fri ### ### 15.87 ### ### ### 0.0
2025-Mar-06 Thu ### 16.2 ### ### 8,640,480 69,987,888 67.3 67.3 0.0
2025-Mar-05 Wed ### ### 15.89 ### 14,468,276 114,950,452 ### ### 0.0
2025-Mar-04 Tue 16.5 16.57 ### ### 26.3 26.3 0.0
2025-Mar-03 Mon 16.71 16.84 16.5 16.71 ### ### ###
2025-Feb-28 Fri ### ### 16.4 16.51 ### ### ###
2025-Feb-27 Thu ### ### ### ### 71.7 71.7 0.0
2025-Feb-26 Wed ### 17.45 ### 16.86 10,618,352 92,645,121 21.6 21.6 1.2
2025-Feb-25 Tue 18.22 18.29 17.86 ### 9,650,472 174,432,281 ### ### 0.0
2025-Feb-24 Mon 18.2 ### ### 18.5 82.0 82.0 ###
2025-Feb-21 Fri 18.5 ### ### ### 13,661,981 0 ### ### 0.0
2025-Feb-20 Thu 18.52 18.74 ### 18.24 ### ### 1.3
2025-Feb-19 Wed ### ### ### 19.45 20.8 20.8 ###
2025-Feb-18 Tue 19.45 ### ### 19.57 4,346,770 0 77.9 77.9 1.4
2025-Feb-17 Mon 19.45 ### ### 19.41 4,569,549 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 >>
     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 13:43:08 thru 2026-05-07 13:43:09 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000