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 09:17:08 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 20...

     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
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
2014-Sep-29 Mon 3.48 3.54 3.41 3.41 ### ### ###
2014-Sep-26 Fri 3.52 ### 3.48 3.54 32,690,270 ### 75.9 75.9 0.3
2014-Sep-25 Thu 3.72 3.74 ### ### 12,296,683 ### 12.8 12.8 0.0
2014-Sep-24 Wed ### 3.745 ### ### 25,265,270 ### 76.0 76.0 0.0
2014-Sep-23 Tue 3.52 3.7 3.47 ### 37,525,524 ### 93.0 93.0 0.0
2014-Sep-22 Mon 3.76 3.81 3.48 3.58 37,534,178 136,812,078 ### ### 0.3
2014-Sep-19 Fri 3.88 ### 3.75 3.76 25,427,843 ### ### ### 0.3
2014-Sep-18 Thu ### ### 3.87 ### ### ### 0.0
2014-Sep-17 Wed ### ### ### ### 27.5 27.5 0.0
2014-Sep-16 Tue ### ### 4 4 ### ### 0.3
2014-Sep-15 Mon ### ### ### ### 24,456,942 0 ### ### 0.0
2014-Sep-12 Fri 3.85 ### 3.85 ### ### ### 0.0
2014-Sep-11 Thu ### ### 3.83 3.87 15.7 15.7 ###
2014-Sep-10 Wed ### 4 ### ### 17,740,177 35,480,354 ### ### 0.0
2014-Sep-09 Tue ### ### ### ### 22,131,542 0 85.1 85.1 0.0
2014-Sep-08 Mon ### ### 3.87 4 ### ### 0.3
2014-Sep-05 Fri 4 ### 3.86 ### ### ### 0.0
2014-Sep-04 Thu ### ### ### ### 85.4 85.4 0.0
2014-Sep-03 Wed ### ### ### 4 18.6 18.6 0.3
2014-Sep-02 Tue ### ### 4.045 ### 12,067,424 ### 79.8 79.8 0.0
2014-Sep-01 Mon ### ### ### ### ### ### 0.0
2014-Aug-29 Fri ### ### ### ### ### ### 0.0
2014-Aug-28 Thu 4.26 ### ### ### ### ### 0.0
2014-Aug-27 Wed 4.24 ### 4.23 ### ### ### 0.0
2014-Aug-26 Tue ### ### 4.25 4.28 25,050,674 53,232,682 29.8 29.8 0.3
2014-Aug-25 Mon ### 4.4 4.325 ### 23,459,956 102,344,058 ### ### 0.0
2014-Aug-22 Fri 4.47 4.48 ### 4.42 17,262,783 ### ### ### 0.3
2014-Aug-21 Thu 4.58 ### 4.45 4.48 23,810,228 52,977,757 15.7 15.7 ###
2014-Aug-20 Wed ### ### 4.53 4.55 ### ### 0.3
2014-Aug-19 Tue 4.58 ### 4.54 ### 13,133,056 ### ### ### 0.0
2014-Aug-18 Mon 4.5 4.56 4.49 4.52 5,644,573 ### 73.4 73.4 0.3
2014-Aug-15 Fri 4.42 4.53 4.42 4.51 ### ### 0.3
2014-Aug-14 Thu 4.47 4.53 4.41 4.45 22.9 22.9 0.3
2014-Aug-13 Wed ### ### 4.5 4.53 17.7 17.7 ###
2014-Aug-12 Tue 4.56 ### 4.55 ### 77.0 77.0 0.0
2014-Aug-11 Mon ### 4.655 4.52 4.54 ### ### 0.3
2014-Aug-08 Fri ### ### 4.48 4.56 21,545,687 ### 22.8 22.8 0.3
2014-Aug-07 Thu ### 4.73 ### 4.72 82.4 82.4 0.3
2014-Aug-06 Wed ### 4.7 ### ### 82.0 82.0 0.0
2014-Aug-05 Tue 4.77 4.79 ### 4.7 ### ### 0.3
2014-Aug-04 Mon ### ### ### 4.74 11,063,986 0 ### ### 0.3
2014-Aug-01 Fri 4.72 4.79 ### ### ### ### 0.0
2014-Jul-31 Thu 4.86 ### 4.86 ### ### ### 0.0
2014-Jul-30 Wed ### ### ### ### ### ### 0.0
2014-Jul-29 Tue 4.79 4.88 4.75 4.86 35,585,883 171,346,026 ### ### 0.3
2014-Jul-28 Mon 4.56 4.77 4.56 4.75 21,154,676 ### 93.4 93.4 ###
2014-Jul-25 Fri 4.59 ### 4.53 4.58 29.0 29.0 0.3
2014-Jul-24 Thu 4.56 ### 4.51 4.57 ### ### ###
2014-Jul-23 Wed ### 4.74 ### ### 21.0 21.0 0.0
2014-Jul-22 Tue 4.55 ### 4.55 ### ### ### 0.0
2014-Jul-21 Mon 4.55 ### 4.54 4.57 ### ### ###
2014-Jul-18 Fri 4.58 ### 4.55 4.59 21,359,124 ### 65.6 65.6 0.3
2014-Jul-17 Thu 4.71 4.8 ### ### 33,258,526 ### ### ### 0.0
2014-Jul-16 Wed ### ### ### 4.58 33,241,652 0 94.2 94.2 0.3
2014-Jul-15 Tue ### ### 4.285 ### 20,887,825 ### 77.5 77.5 0.0
2014-Jul-14 Mon ### ### 4.22 4.24 17,373,059 36,657,154 18.9 18.9 0.3
2014-Jul-11 Fri 4.28 ### 4.23 ### 16,471,149 34,836,480 81.4 81.4 0.0
2014-Jul-10 Thu 4.41 4.425 4.325 ### 11,870,489 51,933,389 ### ### 0.0
2014-Jul-09 Wed ### 4.41 ### ### 11,838,523 26,103,943 76.0 76.0 0.0
2014-Jul-08 Tue 4.5 ### 4.41 4.46 19,450,644 42,888,670 24.3 24.3 0.3
2014-Jul-07 Mon 4.72 4.72 4.55 4.55 14,281,787 66,196,082 10.4 10.4 0.3
2014-Jul-04 Fri 4.79 4.845 ### ### 21,377,174 ### ### ### 0.0
2014-Jul-03 Thu 4.45 ### 4.43 ### 28,370,471 ### ### ### 0.0
2014-Jul-02 Wed 4.48 4.49 ### 4.4 16,143,775 36,242,774 ### ### 0.3
2014-Jul-01 Tue 4.41 4.43 ### ### 18,419,023 ### 18.7 18.7 0.0
2014-Jun-30 Mon 4.53 4.53 ### ### 13,750,223 31,144,255 ### ### 0.0
2014-Jun-27 Fri 4.5 ### 4.5 4.55 ### ### 0.3
2014-Jun-26 Thu ### 4.48 ### 4.47 85.0 85.0 ###
2014-Jun-25 Wed ### 4.4 4.24 ### 17,146,273 ### 74.7 74.7 0.0
2014-Jun-24 Tue 4.41 ### ### ### 21.2 21.2 0.0
2014-Jun-23 Mon ### 4.48 4.28 ### 30,758,648 134,722,878 ### ### 0.0
2014-Jun-20 Fri 4.21 4.255 ### 4.22 26,034,853 55,389,149 ### ### ###
2014-Jun-19 Thu ### 4.25 ### 4.22 47,249,749 ### 81.3 81.3 ###
2014-Jun-18 Wed ### ### ### ### 23,435,171 0 ### ### 0.0
2014-Jun-17 Tue 4 ### ### ### 20.3 20.3 0.0
2014-Jun-16 Mon ### ### ### ### 77.9 77.9 0.0
2014-Jun-13 Fri 4.2 4.21 ### ### 9.4 9.4 0.0
2014-Jun-12 Thu 4.5 4.52 ### ### 30,679,521 ### ### ### 0.0
2014-Jun-11 Wed 4.55 4.59 4.52 4.54 11,329,953 ### 30.7 30.7 0.3
2014-Jun-10 Tue 4.59 ### 4.57 ### 22,027,448 ### 82.1 82.1 0.0
2014-Jun-06 Fri ### ### 4.51 4.52 ### ### 0.3
2014-Jun-05 Thu 4.52 ### 4.5 ### 26,260,429 ### ### ### 0.0
2014-Jun-04 Wed 4.5 ### ### 4.46 12,652,926 0 28.2 28.2 0.3
2014-Jun-03 Tue 4.47 4.53 4.45 4.48 17,175,125 ### ### ### ###
2014-Jun-02 Mon ### 4.51 4.25 4.49 93.5 93.5 ###
2014-May-30 Fri 4.53 4.54 ### 4.41 32,977,229 ### 12.0 12.0 ###
2014-May-29 Thu 4.57 4.59 4.53 4.54 ### ### 0.3
2014-May-28 Wed ### 4.7 4.59 ### 16,266,353 ### ### ### 0.0
2014-May-27 Tue ### ### ### ### ### ### 0.0
2014-May-26 Mon 4.5 ### 4.5 4.56 10,563,157 ### ### ### 0.3
2014-May-23 Fri ### ### 4.51 4.51 18,813,388 42,424,189 11.9 11.9 0.3
2014-May-22 Thu 4.49 4.625 ### 4.59 ### ### 0.3
2014-May-21 Wed ### 4.48 ### 4.43 29,751,774 66,643,973 81.9 81.9 ###
2014-May-20 Tue 4.4 ### 4.345 4.54 ### ### 0.3
2014-May-19 Mon 4.53 4.53 ### ### 12.1 12.1 0.0
2014-May-16 Fri ### 4.71 4.53 4.58 20,083,281 92,784,758 16.3 16.3 0.3
2014-May-15 Thu 4.74 4.76 4.675 4.7 ### ### 0.3
2014-May-14 Wed 4.8 4.83 ### 4.73 ### ### 0.3
2014-May-13 Tue 4.83 4.89 4.78 4.8 ### ### 0.3
2014-May-12 Mon 4.8 4.81 ### 4.72 20.9 20.9 0.3
2014-May-09 Fri 4.75 4.87 4.72 4.81 84.2 84.2 ###
2014-May-08 Thu ### 4.84 ### 4.82 28,270,879 68,415,527 92.4 92.4 0.3
2014-May-07 Wed 4.78 4.82 ### ### 21,495,924 51,805,176 ### ### 0.0
2014-May-06 Tue 4.89 ### 4.76 4.8 18,096,855 ### ### ### 0.3
2014-May-05 Mon ### ### 4.84 4.86 ### ### 0.3
2014-May-02 Fri 4.85 ### 4.82 ### 83.4 83.4 0.0
2014-May-01 Thu ### ### 4.83 4.85 25.6 25.6 ###
2014-Apr-30 Wed ### ### ### ### 22,953,642 0 ### ### 0.0
2014-Apr-29 Tue ### ### ### 5 20.6 20.6 0.4
2014-Apr-28 Mon 5.27 ### ### ### 29,338,720 0 14.9 14.9 0.0
2014-Apr-24 Thu 5.24 ### 5.24 ### 16,771,752 ### 84.8 84.8 0.0
2014-Apr-23 Wed ### ### 5.23 5.25 15,867,426 ### ### ### 0.4
2014-Apr-22 Tue 5.28 ### 5.26 ### 17,753,247 ### 81.5 81.5 0.0
2014-Apr-17 Thu ### ### 5.29 ### 20,824,450 55,080,670 23.0 23.0 0.0
2014-Apr-16 Wed ### 5.4 5.22 ### 19,992,845 ### ### ### 0.0
2014-Apr-15 Tue ### 5.4 ### ### 31.2 31.2 0.0
2014-Apr-14 Mon 5.2 ### 5.185 5.28 13,084,927 33,922,673 ### ### 0.4
2014-Apr-11 Fri 5.27 ### 5.25 5.29 77.8 77.8 0.4
2014-Apr-10 Thu ### 5.655 ### 5.41 ### ### ###
2014-Apr-09 Wed ### 5.73 5.53 5.54 12.6 12.6 0.4
2014-Apr-08 Tue 5.44 ### 5.44 5.59 18,088,179 49,199,846 91.4 91.4 ###
2014-Apr-07 Mon ### 5.46 ### 5.46 ### ### ###
2014-Apr-04 Fri 5.4 5.46 ### 5.45 79.0 79.0 ###
2014-Apr-03 Thu 5.47 5.49 ### ### 10,477,628 28,761,088 20.9 20.9 0.0
2014-Apr-02 Wed ### 5.47 ### 5.46 86.9 86.9 ###
2014-Apr-01 Tue ### ### 5.24 ### ### ### 0.0
2014-Mar-31 Mon ### 5.4 ### 5.25 ### ### 0.4
2014-Mar-28 Fri ### ### 5.23 ### ### ### 0.0
2014-Mar-27 Thu 5.22 5.27 ### 5.26 ### ### 0.4
2014-Mar-26 Wed 5.28 ### 5.26 ### 26,321,677 ### ### ### 0.0
2014-Mar-25 Tue ### 5.21 ### ### 26,265,578 ### 91.0 91.0 0.0
2014-Mar-24 Mon ### ### ### ### 19,733,053 0 ### ### 0.0
2014-Mar-21 Fri ### ### 4.89 ### 72.7 72.7 0.0
2014-Mar-20 Thu 5 5 4.87 ### 23,666,678 116,795,055 20.7 20.7 0.0
2014-Mar-19 Wed ### ### ### ### 19,623,276 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 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 21:17:08 thru 2026-05-07 21:17:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000