Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 26-May-07 03:42:52 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 21...

     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-Mar-18 Tue ### ### 4.85 4.88 ### ### 0.3
2014-Mar-17 Mon ### 5.025 ### ### 24.3 24.3 0.0
2014-Mar-14 Fri ### ### ### ### 18,638,470 0 ### ### 0.0
2014-Mar-13 Thu ### ### ### ### ### ### 0.0
2014-Mar-12 Wed 4.86 ### 4.85 ### 35,946,049 ### 86.8 86.8 0.0
2014-Mar-11 Tue 4.75 5 ### 4.83 ### ### 0.3
2014-Mar-10 Mon 5.2 5.2 4.855 ### 54,809,650 ### 6.5 6.5 0.0
2014-Mar-07 Fri 5.45 ### ### 5.43 18,577,384 0 26.9 26.9 0.4
2014-Mar-06 Thu ### 5.44 5.275 5.41 ### ### ###
2014-Mar-05 Wed ### 5.42 5.28 5.29 23,354,449 ### 13.3 13.3 0.4
2014-Mar-04 Tue ### 5.445 ### ### 16,645,442 ### ### ### 0.0
2014-Mar-03 Mon ### 5.41 ### ### 72.3 72.3 0.0
2014-Feb-28 Fri ### ### 5.42 5.44 21,952,550 ### 13.8 13.8 0.4
2014-Feb-27 Thu 5.55 ### 5.48 5.5 ### ### 0.4
2014-Feb-26 Wed 5.7 5.75 5.645 ### 35,335,729 ### ### ### 0.0
2014-Feb-25 Tue 6 ### 5.83 5.84 20,435,352 59,569,051 16.9 16.9 0.4
2014-Feb-24 Mon ### 6.22 ### ### 29,083,384 90,449,324 22.9 22.9 0.0
2014-Feb-21 Fri ### ### ### ### 81.3 81.3 0.0
2014-Feb-20 Thu 5.84 ### 5.77 5.87 18,090,825 ### 75.2 75.2 ###
2014-Feb-19 Wed ### ### 5.77 5.84 37,808,277 109,076,879 ### ### 0.4
2014-Feb-18 Tue 5.88 ### 5.86 ### 23,166,648 67,878,278 ### ### 0.0
2014-Feb-17 Mon 5.75 5.82 5.74 5.82 ### ### 0.4
2014-Feb-14 Fri ### 5.75 ### 5.7 12,151,475 ### 70.8 70.8 0.4
2014-Feb-13 Thu 5.71 ### ### ### 17.4 17.4 0.0
2014-Feb-12 Wed 5.7 5.77 ### 5.71 65.7 65.7 0.4
2014-Feb-11 Tue 5.55 ### 5.5 ### ### ### 0.0
2014-Feb-10 Mon ### ### 5.49 5.59 15,035,476 41,272,381 19.5 19.5 ###
2014-Feb-07 Fri 5.5 ### 5.46 ### ### ### 0.0
2014-Feb-06 Thu ### ### ### 5.43 16,914,848 0 ### ### 0.4
2014-Feb-05 Wed 5.22 ### 5.22 ### ### ### 0.0
2014-Feb-04 Tue ### 5.2 ### ### 78.3 78.3 0.0
2014-Feb-03 Mon 5.28 ### 5.25 5.27 31.9 31.9 ###
2014-Jan-31 Fri 5.29 5.4 5.27 ### 20,923,553 111,627,155 ### ### 0.0
2014-Jan-30 Thu 5.2 5.25 ### 5.23 77.3 77.3 ###
2014-Jan-29 Wed 5.24 ### 5.22 ### 16,891,528 44,086,888 ### ### 0.0
2014-Jan-28 Tue ### 5.185 ### ### 37.1 37.1 0.0
2014-Jan-24 Fri ### 5.26 ### 5.23 14,126,322 37,152,226 85.3 85.3 ###
2014-Jan-23 Thu ### 5.42 5.23 5.24 16,911,127 90,051,751 21.6 21.6 0.4
2014-Jan-22 Wed 5.25 ### ### ### 31,218,685 0 88.0 88.0 0.0
2014-Jan-21 Tue 5.56 5.56 5.385 5.41 11.5 11.5 ###
2014-Jan-20 Mon 5.7 5.71 ### ### 13,203,477 37,695,926 27.0 27.0 0.0
2014-Jan-17 Fri 5.56 ### 5.54 ### 22,104,147 61,228,487 85.5 85.5 0.0
2014-Jan-16 Thu 5.42 5.555 ### 5.53 82.0 82.0 ###
2014-Jan-15 Wed 5.28 5.42 5.27 ### ### ### 0.0
2014-Jan-14 Tue ### ### ### ### 14,299,773 0 ### ### 0.0
2014-Jan-13 Mon 5.2 5.285 ### ### ### ### 0.0
2014-Jan-10 Fri 5.29 5.29 ### 5.2 ### ### ###
2014-Jan-09 Thu 5.4 5.42 5.29 ### 21.2 21.2 0.0
2014-Jan-08 Wed 5.44 ### ### ### 23.5 23.5 0.0
2014-Jan-07 Tue ### ### 5.41 5.44 20,966,480 56,714,328 8.8 8.8 0.4
2014-Jan-06 Mon 5.87 ### 5.71 5.71 9,738,049 27,802,129 13.7 13.7 0.4
2014-Jan-03 Fri 5.85 ### 5.76 5.82 29.3 29.3 0.4
2014-Jan-02 Thu 5.84 ### 5.82 ### 80.9 80.9 0.0
2013-Dec-31 Tue 5.85 5.86 5.775 5.82 3,441,540 20,021,158 ### ### 0.4
2013-Dec-30 Mon 5.78 5.87 5.76 5.85 ### ### 0.4
2013-Dec-27 Fri 5.75 5.76 ### 5.74 3,140,920 9,045,849 30.5 30.5 0.4
2013-Dec-24 Tue 5.77 5.77 ### ### 13.5 13.5 0.0
2013-Dec-23 Mon 5.77 ### 5.685 5.74 6,943,187 ### 23.6 23.6 0.4
2013-Dec-20 Fri 5.77 5.82 5.7 5.73 16,351,385 94,183,977 23.0 23.0 ###
2013-Dec-19 Thu ### 5.77 ### 5.75 80.6 80.6 ###
2013-Dec-18 Wed 5.55 ### 5.53 ### ### ### 0.0
2013-Dec-17 Tue 5.45 5.53 5.44 5.52 ### ### 0.4
2013-Dec-16 Mon ### 5.43 ### ### 10,030,745 27,233,472 ### ### 0.0
2013-Dec-13 Fri ### 5.44 5.22 ### 17,204,328 ### ### ### 0.0
2013-Dec-12 Thu 5.55 5.58 ### ### ### ### 0.0
2013-Dec-11 Wed ### ### 5.51 ### 10,012,846 ### 72.3 72.3 0.0
2013-Dec-10 Tue 5.73 5.77 ### ### 11,301,724 32,605,473 22.9 22.9 0.0
2013-Dec-09 Mon 5.75 5.76 ### 5.72 5,683,025 ### 35.7 35.7 0.4
2013-Dec-06 Fri ### 5.71 ### ### 10,618,042 ### 70.5 70.5 0.0
2013-Dec-05 Thu 5.75 5.76 ### ### 32.1 32.1 0.0
2013-Dec-04 Wed 5.46 ### 5.46 ### 20,048,373 54,732,058 ### ### 0.0
2013-Dec-03 Tue 5.56 ### 5.46 5.47 15,725,679 ### ### ### ###
2013-Dec-02 Mon 5.73 5.75 5.55 5.57 ### ### 0.4
2013-Nov-29 Fri ### 5.72 ### ### 32.0 32.0 0.0
2013-Nov-28 Thu ### 5.72 ### ### ### ### 0.0
2013-Nov-27 Wed 5.72 5.77 ### ### 27.7 27.7 0.0
2013-Nov-26 Tue 5.8 5.8 5.73 5.74 10,761,720 ### ### ### 0.4
2013-Nov-25 Mon 5.82 5.88 5.79 5.82 75.0 75.0 0.4
2013-Nov-22 Fri 5.75 5.86 5.75 5.78 7,575,184 43,973,943 73.3 73.3 0.4
2013-Nov-21 Thu 5.75 5.83 5.73 5.75 ### ### ###
2013-Nov-20 Wed 5.84 5.85 5.78 5.79 8,195,088 ### ### ### ###
2013-Nov-19 Tue 5.87 ### 5.82 5.88 7,874,384 22,914,457 ### ### 0.4
2013-Nov-18 Mon 5.87 ### 5.82 5.89 ### ### ###
2013-Nov-15 Fri 5.83 5.84 5.74 5.84 63.8 63.8 0.4
2013-Nov-14 Thu 5.82 ### 5.78 5.82 67.3 67.3 0.4
2013-Nov-13 Wed ### 5.78 5.56 5.77 91.3 91.3 0.4
2013-Nov-12 Tue 5.5 ### 5.49 ### ### ### 0.0
2013-Nov-11 Mon 5.55 5.59 5.44 5.44 21.8 21.8 0.4
2013-Nov-08 Fri 5.5 5.5 ### 5.46 124,705,081 342,938,972 ### ### ###
2013-Nov-07 Thu 5.8 5.875 ### 5.7 21,510,042 63,185,748 19.4 19.4 0.4
2013-Nov-06 Wed ### 5.84 5.57 5.84 26,513,242 151,258,045 ### ### 0.4
2013-Nov-05 Tue 5.4 5.58 ### 5.53 88.6 88.6 ###
2013-Nov-04 Mon 5.25 ### 5.23 ### 12,211,288 ### ### ### 0.0
2013-Nov-01 Fri 5.2 5.2 ### ### 30.6 30.6 0.0
2013-Oct-31 Thu 5.25 ### 5.21 5.21 ### ### 0.4
2013-Oct-30 Wed ### ### 5.23 ### 18,955,522 ### 24.6 24.6 0.0
2013-Oct-29 Tue ### ### ### ### ### ### 0.0
2013-Oct-28 Mon 5.24 5.42 5.24 5.42 20,008,154 ### ### ### 0.4
2013-Oct-25 Fri ### ### 5.21 5.21 ### ### 0.4
2013-Oct-24 Thu ### ### 5.21 ### 20,215,374 52,661,049 ### ### 0.0
2013-Oct-23 Wed 5.42 5.56 ### ### 27,355,153 76,047,325 22.3 22.3 0.0
2013-Oct-22 Tue 5.45 ### 5.41 5.41 23.7 23.7 ###
2013-Oct-21 Mon ### 5.46 ### 5.45 83.4 83.4 ###
2013-Oct-18 Fri 5.28 ### 5.25 ### 19,773,885 51,906,448 68.1 68.1 0.0
2013-Oct-17 Thu 5.42 5.48 ### 5.24 25,597,986 70,138,481 ### ### 0.4
2013-Oct-16 Wed 5.28 5.46 5.27 5.4 ### ### 0.4
2013-Oct-15 Tue ### ### ### 5.26 24,244,721 0 ### ### 0.4
2013-Oct-14 Mon ### ### ### ### 10,759,226 0 81.3 81.3 0.0
2013-Oct-11 Fri ### ### ### 5 65.6 65.6 0.4
2013-Oct-10 Thu 4.77 ### 4.77 4.88 14,254,650 33,997,340 87.2 87.2 0.3
2013-Oct-09 Wed ### ### ### 4.78 ### ### ###
2013-Oct-08 Tue 4.8 4.82 ### ### 15.5 15.5 0.0
2013-Oct-07 Mon 4.84 4.84 4.74 4.78 5,481,856 ### ### ### ###
2013-Oct-04 Fri 4.73 4.79 ### 4.79 11,331,645 27,139,289 83.5 83.5 0.3
2013-Oct-03 Thu 4.85 4.86 4.745 4.77 ### ### ###
2013-Oct-02 Wed 4.81 4.86 4.76 4.78 17,083,878 82,173,453 25.1 25.1 ###
2013-Oct-01 Tue 4.7 4.775 ### 4.75 ### ### ###
2013-Sep-30 Mon 4.89 ### 4.73 4.75 ### ### ###
2013-Sep-27 Fri ### 5 ### ### 23,857,949 59,644,872 74.4 74.4 0.0
2013-Sep-26 Thu 4.88 ### 4.86 ### 72.0 72.0 0.0
2013-Sep-25 Wed 4.76 ### 4.76 4.86 23,434,886 55,775,028 83.2 83.2 0.3
2013-Sep-24 Tue 4.56 4.72 4.54 4.72 24,876,553 115,178,440 91.0 91.0 0.3
2013-Sep-23 Mon 4.49 4.59 4.43 4.59 13,657,442 ### 88.6 88.6 0.3
2013-Sep-20 Fri 4.57 4.57 4.47 4.56 32.6 32.6 0.3
2013-Sep-19 Thu ### ### 4.545 4.58 22,778,058 ### ### ### 0.3
2013-Sep-18 Wed 4.58 ### 4.47 4.47 18.5 18.5 ###
2013-Sep-17 Tue ### ### 4.53 ### 15,344,420 ### 76.5 76.5 0.0
2013-Sep-16 Mon ### ### 4.58 4.58 9,054,384 ### ### ### 0.3
2013-Sep-13 Fri ### ### 4.55 4.56 25.6 25.6 0.3
2013-Sep-12 Thu 4.76 4.79 ### ### 17.2 17.2 0.0
2013-Sep-11 Wed 4.58 4.8 4.56 4.8 93.0 93.0 0.3
2013-Sep-10 Tue 4.52 4.54 4.475 4.51 16,535,957 74,535,826 ### ### 0.3
2013-Sep-09 Mon 4.57 ### 4.43 4.45 12.3 12.3 0.3
2013-Sep-06 Fri 4.42 4.55 ### 4.54 25,170,588 57,263,087 87.9 87.9 0.3
2013-Sep-05 Thu 4.45 4.48 ### 4.42 ### ### 0.3
2013-Sep-04 Wed 4.44 4.48 ### 4.42 29.0 29.0 0.3
2013-Sep-03 Tue 4.4 4.57 ### 4.54 ### ### 0.3
2013-Sep-02 Mon ### ### 4.28 ### 68.5 68.5 0.0
2013-Aug-30 Fri ### ### 4.29 ### 22,240,822 ### ### ### 0.0
2013-Aug-29 Thu 4.25 ### 4.22 ### 82.8 82.8 0.0
2013-Aug-28 Wed 4.25 4.29 4.2 4.22 22,128,129 ### 27.1 27.1 ###
2013-Aug-27 Tue ### 4.425 ### 4.41 81.7 81.7 ###
2013-Aug-26 Mon 4.5 4.54 ### 4.41 18,607,272 ### ### ### ###
2013-Aug-23 Fri ### 4.485 ### 4.45 ### ### 0.3
2013-Aug-22 Thu ### ### ### 4.26 ### ### 0.3
2013-Aug-21 Wed ### ### 3.955 ### 12,640,421 ### ### ### 0.0
2013-Aug-20 Tue ### ### ### ### 88.3 88.3 0.0
2013-Aug-19 Mon ### ### ### ### ### ### 0.0
2013-Aug-16 Fri ### ### ### ### 34,733,929 0 ### ### 0.0
2013-Aug-15 Thu 4.22 4.285 ### 4.2 ### ### ###


<< 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 15:42:52 thru 2026-05-07 15:42:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000