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 Fri 26-May-15 03:15:23 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 22...

     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 .. Wednesday 13th May 2026
Latest price with VOLUME for FMG .. Wednesday 13th 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


<< 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 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 Next >>


End of day Prices (full format),

64 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Jan-18 Mon 24.7 ### 24.51 24.82 3,438,358 42,137,077 76.4 76.4 1.8
2021-Jan-15 Fri ### ### ### ### ### ### 0.0
2021-Jan-14 Thu ### ### 24.52 24.76 24.6 24.6 1.8
2021-Jan-13 Wed ### ### ### ### 6,121,852 0 ### ### 0.0
2021-Jan-12 Tue ### ### 24.87 ### ### ### 0.0
2021-Jan-11 Mon ### 25.51 ### 25.21 52.0 52.0 ###
2021-Jan-08 Fri 26.27 26.4 25.245 ### 12.7 12.7 0.0
2021-Jan-07 Thu ### ### 25.54 ### 75.0 75.0 0.0
2021-Jan-06 Wed 25.2 ### ### ### 7,528,173 0 ### ### 0.0
2021-Jan-05 Tue 24.76 ### ### ### 6,609,275 0 75.9 75.9 0.0
2021-Jan-04 Mon 23.71 24.8 23.7 24.8 ### ### ###
2020-Dec-31 Thu 24 ### 23.43 23.43 3,298,026 38,636,374 ### ### ###
2020-Dec-30 Wed ### ### ### ### 5,011,823 0 ### ### 0.0
2020-Dec-29 Tue 23.86 ### 23.83 ### 66.1 66.1 0.0
2020-Dec-24 Thu 23.75 23.83 23.555 ### ### ### 0.0
2020-Dec-23 Wed 23.44 23.7 ### 23.47 ### ### ###
2020-Dec-22 Tue ### ### ### 23.48 9,632,978 0 26.2 26.2 1.7
2020-Dec-21 Mon 23.23 ### ### ### ### ### 0.0
2020-Dec-18 Fri ### ### ### ### 16,964,982 0 80.2 80.2 0.0
2020-Dec-17 Thu 22.44 22.54 ### 22.41 14,936,256 ### ### ### ###
2020-Dec-16 Wed ### 22.23 21.87 ### 8,877,224 195,742,789 ### ### 0.0
2020-Dec-15 Tue 21.45 21.84 ### 21.48 78.3 78.3 1.5
2020-Dec-14 Mon ### 23.29 ### ### 16.7 16.7 0.0
2020-Dec-11 Fri ### 23.27 22.75 ### 15,189,351 ### ### ### 0.0
2020-Dec-10 Thu 21.7 ### 21.7 22.51 92.7 92.7 1.6
2020-Dec-09 Wed 21.5 21.81 21.5 21.8 8,549,943 ### 79.6 79.6 1.6
2020-Dec-08 Tue 21.27 21.46 ### 21.46 ### ### 1.5
2020-Dec-07 Mon 21 21.55 ### ### 12,410,874 ### ### ### 0.0
2020-Dec-04 Fri 20.55 ### 20.4 ### 10,771,286 ### ### ### 0.0
2020-Dec-03 Thu 19.53 20.77 19.25 ### ### ### 0.0
2020-Dec-02 Wed 18.46 ### ### 18.23 29.3 29.3 1.3
2020-Dec-01 Tue ### 18.51 17.86 ### 77.9 77.9 0.0
2020-Nov-30 Mon ### 18.85 18.23 18.23 12,422,323 ### ### ### 1.3
2020-Nov-27 Fri 18.43 18.7 18.4 18.57 ### ### ###
2020-Nov-26 Thu ### ### 18.45 18.54 ### ### 1.3
2020-Nov-25 Wed ### ### 18.23 ### ### ### 0.0
2020-Nov-24 Tue 17.8 ### ### ### ### ### 0.0
2020-Nov-23 Mon ### ### ### ### ### ### 0.0
2020-Nov-20 Fri ### ### ### ### 29.0 29.0 0.0
2020-Nov-19 Thu ### ### ### ### ### ### 0.0
2020-Nov-18 Wed 16.86 ### 16.77 16.89 7,595,841 63,691,126 70.9 70.9 ###
2020-Nov-17 Tue 16.72 ### ### ### ### ### 0.0
2020-Nov-16 Mon 16.79 16.82 16.73 16.75 718,426 ### 20.7 20.7 ###
2020-Nov-13 Fri 16.87 ### 16.59 16.59 11,664,328 ### ### ### 1.2
2020-Nov-12 Thu 17.22 17.27 16.52 16.54 22,819,440 ### ### ### ###
2020-Nov-11 Wed 17.77 17.85 17.255 17.29 17.5 17.5 ###
2020-Nov-10 Tue ### ### ### ### 7,795,344 0 38.9 38.9 0.0
2020-Nov-09 Mon 16.86 ### 16.8 ### 86.2 86.2 0.0
2020-Nov-06 Fri 16.85 16.89 16.48 16.55 20.1 20.1 1.2
2020-Nov-05 Thu 16.73 16.87 16.45 ### 9,898,545 164,909,759 28.8 28.8 0.0
2020-Nov-04 Wed ### ### ### 16.49 12,090,523 0 ### ### 1.2
2020-Nov-03 Tue 17.41 ### 17.23 17.29 24.7 24.7 ###
2020-Nov-02 Mon ### 17.4 ### 17.21 47.2 47.2 ###
2020-Oct-30 Fri ### 17.525 ### ### 88.8 88.8 0.0
2020-Oct-29 Thu 16.2 ### ### ### 82.3 82.3 0.0
2020-Oct-28 Wed ### 16.54 ### 16.48 ### ### 1.2
2020-Oct-27 Tue 16.42 16.47 ### 16.21 5,685,781 ### ### ### 1.2
2020-Oct-26 Mon ### ### 16.46 ### ### ### 0.0
2020-Oct-23 Fri 16.78 16.84 16.59 16.72 38.1 38.1 1.2
2020-Oct-22 Thu 16.73 16.89 ### 16.79 6,222,929 ### 71.6 71.6 ###
2020-Oct-21 Wed 16.86 ### 16.81 ### 3,876,259 32,579,956 ### ### 0.0
2020-Oct-20 Tue ### ### 16.74 ### 5,741,077 ### 40.7 40.7 0.0
2020-Oct-19 Mon 16.76 17.145 16.74 16.82 68.9 68.9 ###
2020-Oct-16 Fri ### 16.86 ### ### 7,587,124 63,959,455 ### ### 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 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 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 2026-05-15 15:15:23 thru 2026-05-15 15:15:24 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000