(FMG) FORTESCUE LTD Daily Prices Page 200...


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 .. Thursday 7th May 2026
Latest price with VOLUME for FMG .. Thursday 7th 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


End of day Prices (full format),

224 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-Dec-15 Mon 0.76 ### 0.75 ### 99.6 99.6 0.0
2003-Dec-12 Fri 0.7 0.79 0.7 0.75 97.7 97.7 ###
2003-Dec-11 Thu ### 0.72 ### ### ### ### 0.0
2003-Dec-10 Wed ### ### ### ### 221,240 0 ### ### 0.0
2003-Dec-09 Tue ### 0.7 ### ### ### ### 0.0
2003-Dec-08 Mon 0.59 ### 0.59 ### 99.4 99.4 0.0
2003-Dec-05 Fri 0.55 ### 0.55 0.58 95.9 95.9 ###
2003-Dec-04 Thu 0.48 0.56 0.48 0.56 672,147 ### ### ### ###
2003-Dec-03 Wed 0.485 0.485 0.47 0.485 ### ### 0.0
2003-Dec-02 Tue 0.51 0.51 0.48 0.5 228,580 113,147 16.8 16.8 0.0
2003-Dec-01 Mon 0.51 0.52 0.5 0.5 672,127 342,784 19.9 19.9 0.0
2003-Nov-28 Fri 0.475 0.51 0.47 0.51 96.1 96.1 ###
2003-Nov-27 Thu 0.445 ### 0.445 0.475 282,770 ### 94.9 94.9 ###
2003-Nov-26 Wed 0.44 0.45 0.4 0.445 76.9 76.9 ###
2003-Nov-25 Tue 0.48 0.48 0.45 0.45 ### ### 0.0
2003-Nov-24 Mon 0.52 0.53 0.49 0.49 400,759 204,387 ### ### ###
2003-Nov-21 Fri 0.485 0.5 ### 0.5 344,853 ### 91.0 91.0 0.0
2003-Nov-20 Thu 0.455 0.47 0.45 0.47 570,824 262,579 ### ### ###
2003-Nov-19 Wed 0.475 0.48 0.42 0.455 870,727 391,827 7.3 7.3 0.0
2003-Nov-18 Tue 0.5 0.58 ### 0.49 2,368,125 686,756 28.3 28.3 ###
2003-Nov-17 Mon 0.4 0.485 0.4 0.485 1,919,975 849,588 ### ### 0.0
2003-Nov-14 Fri ### ### ### ### 508,275 0 ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 12.3 12.3 0.0
2003-Nov-12 Wed ### ### ### ### 15.5 15.5 0.0
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon ### ### ### 0.385 97.7 97.7 0.0
2003-Nov-07 Fri ### ### 0.345 0.355 2,672,279 ### 14.5 14.5 0.0
2003-Nov-06 Thu ### 0.345 ### 0.345 99.6 99.6 0.0
2003-Nov-05 Wed 0.29 ### 0.29 ### 1,647,148 ### 86.4 86.4 0.0
2003-Nov-04 Tue 0.27 0.28 0.27 0.28 94.7 94.7 ###
2003-Nov-03 Mon 0.26 0.26 0.26 0.26 0 0.0
2003-Oct-31 Fri 0.26 0.26 0.26 0.26 70.3 70.3 0.0
2003-Oct-30 Thu 0.27 0.27 0.26 0.26 121,120 ### ### ### 0.0
2003-Oct-29 Wed 0.27 0.27 0.27 0.27 70.0 70.0 ###
2003-Oct-28 Tue ### 0.27 0.26 0.27 347,650 92,127 87.7 87.7 ###
2003-Oct-27 Mon 0.28 0.28 0.27 0.27 ### ### ###
2003-Oct-24 Fri 0.27 0.285 0.27 0.28 91.9 91.9 ###
2003-Oct-23 Thu 0.275 0.28 0.27 0.27 349,521 ### 22.7 22.7 ###
2003-Oct-22 Wed 0.28 0.28 0.275 0.275 ### ### ###
2003-Oct-21 Tue 0.28 0.28 0.28 0.28 ### ### ###
2003-Oct-20 Mon 0.275 0.29 0.275 0.275 69.8 69.8 ###
2003-Oct-17 Fri 0.255 0.275 0.255 0.27 ### ### ###
2003-Oct-16 Thu 0.25 0.275 0.25 ### 94.5 94.5 0.0
2003-Oct-15 Wed 0.25 0.25 0.25 0.25 ### ### 0.0
2003-Oct-14 Tue 0.25 0.25 0.24 0.24 ### ### 0.0
2003-Oct-13 Mon 0.24 0.25 0.23 0.25 ### ### 0.0
2003-Oct-10 Fri 0.25 0.25 0.24 0.24 7.9 7.9 0.0
2003-Oct-09 Thu 0.24 0.24 0.24 0.24 ### ### 0.0
2003-Oct-08 Wed 0.24 0.24 0.23 0.23 148,750 34,956 8.2 8.2 ###
2003-Oct-07 Tue 0.24 0.245 ### 0.245 77,250 ### ### ### 0.0
2003-Oct-06 Mon 0.245 0.245 ### 0.24 ### ### 0.0
2003-Oct-03 Fri ### ### 0.24 0.24 ### ### 0.0
2003-Oct-02 Thu 0.27 0.27 0.27 0.27 ### ### ###
2003-Oct-01 Wed 0.28 0.28 0.275 0.28 71.0 71.0 ###
2003-Sep-30 Tue ### 0.285 ### 0.275 356,084 50,741 92.5 92.5 ###
2003-Sep-29 Mon ### ### ### ### 70.9 70.9 0.0
2003-Sep-26 Fri 0.27 0.27 ### ### 19.8 19.8 0.0
2003-Sep-25 Thu 0.27 0.27 0.26 0.26 11.3 11.3 0.0
2003-Sep-24 Wed ### 0.275 ### 0.27 79.8 79.8 ###
2003-Sep-23 Tue 0.27 0.27 0.26 ### ### ### 0.0
2003-Sep-22 Mon 0.27 0.275 0.26 0.26 395,377 ### ### ### 0.0
2003-Sep-19 Fri ### ### 0.26 ### 64.3 64.3 0.0
2003-Sep-18 Thu 0.26 ### 0.255 0.26 ### ### 0.0
2003-Sep-17 Wed ### ### 0.25 ### ### ### 0.0
2003-Sep-16 Tue 0.27 0.27 ### ### 18.3 18.3 0.0
2003-Sep-15 Mon 0.27 0.285 0.27 0.28 ### ### ###
2003-Sep-12 Fri 0.25 0.275 0.25 0.275 ### ### ###
2003-Sep-11 Thu ### ### 0.25 0.25 ### ### 0.0
2003-Sep-10 Wed 0.255 ### 0.25 0.26 ### ### 0.0
2003-Sep-09 Tue 0.285 0.285 ### ### 298,488 ### ### ### 0.0
2003-Sep-08 Mon 0.285 0.29 0.275 0.275 280,950 ### ### ### ###
2003-Sep-05 Fri 0.285 0.29 0.28 0.285 ### ### ###
2003-Sep-04 Thu 0.29 0.29 0.285 0.285 ### ### ###
2003-Sep-03 Wed 0.28 0.29 0.28 0.29 158,121 ### 87.8 87.8 ###
2003-Sep-02 Tue ### 0.28 ### 0.28 94.2 94.2 ###
2003-Sep-01 Mon 0.25 ### 0.25 ### 163,121 ### 94.4 94.4 0.0
2003-Aug-29 Fri 0.26 0.26 0.25 0.25 9.6 9.6 0.0
2003-Aug-28 Thu 0.26 0.26 0.255 0.255 ### ### 0.0
2003-Aug-27 Wed 0.26 ### 0.255 0.26 ### ### 0.0
2003-Aug-26 Tue 0.27 0.27 ### ### 85,979 ### ### ### 0.0
2003-Aug-25 Mon 0.27 0.28 0.27 0.28 ### ### ###
2003-Aug-22 Fri 0.255 0.27 0.255 0.27 ### ### ###
2003-Aug-21 Thu ### ### 0.255 0.26 ### ### 0.0
2003-Aug-20 Wed 0.28 0.28 ### 0.27 760,643 ### 13.3 13.3 ###
2003-Aug-19 Tue 0.275 0.28 0.27 0.28 ### ### ###
2003-Aug-18 Mon ### ### 0.28 0.28 530,326 74,245 ### ### ###
2003-Aug-15 Fri 0.28 ### 0.27 ### 256,659 34,648 92.0 92.0 0.0
2003-Aug-14 Thu 0.28 0.285 0.275 0.28 167,381 ### ### ### ###
2003-Aug-13 Wed 0.285 0.285 0.28 0.28 14.9 14.9 ###
2003-Aug-12 Tue ### ### 0.28 0.28 4.6 4.6 ###
2003-Aug-11 Mon ### ### 0.285 ### 4.0 4.0 0.0
2003-Aug-08 Fri 0.325 ### ### ### 539,645 0 ### ### 0.0
2003-Aug-07 Thu ### 0.325 ### 0.325 96.3 96.3 ###
2003-Aug-06 Wed 0.27 ### 0.26 ### 1,664,746 ### 97.3 97.3 0.0
2003-Aug-05 Tue ### 0.275 ### 0.275 ### ### ###


Server processing from 2026-05-08 17:50:05 thru 2026-05-08 17:50:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000