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 Wed 26-May-27 10:25:28 AM 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 23...

     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 .. Tuesday 26th May 2026
Latest price with VOLUME for FMG .. Tuesday 26th 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 Next >>


End of day Prices (full format),

160 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Mar-26 Mon ### ### ### ### 20.1 20.1 0.0
2012-Mar-23 Fri ### ### 5.89 6 80.5 80.5 0.4
2012-Mar-22 Thu ### ### ### ### 20,979,754 0 77.3 77.3 0.0
2012-Mar-21 Wed 5.85 ### 5.785 ### 91.9 91.9 0.0
2012-Mar-20 Tue ### ### 5.89 ### 31.5 31.5 0.0
2012-Mar-19 Mon 5.89 ### 5.85 ### ### ### 0.0
2012-Mar-16 Fri ### ### 5.8 5.81 36,394,049 105,542,742 12.3 12.3 ###
2012-Mar-15 Thu 5.86 ### 5.83 ### 87.7 87.7 0.0
2012-Mar-14 Wed ### ### 5.81 5.83 ### ### ###
2012-Mar-13 Tue 5.82 5.84 5.74 5.77 15,456,043 89,490,488 ### ### 0.4
2012-Mar-12 Mon 5.71 5.87 ### 5.86 21,910,557 64,307,484 89.2 89.2 0.4
2012-Mar-09 Fri ### ### 5.53 ### 14,885,758 41,159,120 68.6 68.6 0.0
2012-Mar-08 Thu 5.44 5.525 5.41 5.51 18,558,484 ### 78.8 78.8 ###
2012-Mar-07 Wed ### ### 5.28 ### 25,081,226 ### 76.0 76.0 0.0
2012-Mar-06 Tue 5.55 ### 5.51 5.53 17,437,449 48,040,171 42.0 42.0 ###
2012-Mar-05 Mon ### 5.82 ### ### ### ### 0.0
2012-Mar-02 Fri ### ### ### ### 10,935,283 0 76.6 76.6 0.0
2012-Mar-01 Thu 5.48 5.53 5.42 5.53 ### ### ###
2012-Feb-29 Wed 5.49 ### 5.47 5.57 76.7 76.7 0.4
2012-Feb-28 Tue 5.45 5.48 ### 5.42 11,613,747 ### ### ### 0.4
2012-Feb-27 Mon 5.42 5.5 ### 5.41 ### ### ###
2012-Feb-24 Fri 5.43 5.45 ### ### 27,088,170 ### ### ### 0.0
2012-Feb-23 Thu 5.52 5.54 5.41 5.45 ### ### ###
2012-Feb-22 Wed 5.5 ### 5.42 5.54 14,517,353 39,342,026 ### ### 0.4
2012-Feb-21 Tue 5.48 5.53 5.42 5.52 ### ### 0.4
2012-Feb-20 Mon ### 5.48 ### 5.45 76.8 76.8 ###
2012-Feb-17 Fri 5.4 5.42 5.26 5.29 ### ### 0.4
2012-Feb-16 Thu 5.4 5.43 5.28 ### 32,621,127 ### ### ### 0.0
2012-Feb-15 Wed ### 5.72 ### 5.53 39,462,758 112,863,487 14.4 14.4 ###
2012-Feb-14 Tue 5.48 5.74 5.44 ### 89.0 89.0 0.0
2012-Feb-13 Mon ### 5.52 5.29 5.5 24,033,284 ### 90.8 90.8 0.4
2012-Feb-10 Fri ### 5.44 5.23 5.24 26,031,081 ### ### ### 0.4
2012-Feb-09 Thu 5.43 5.43 5.29 ### ### ### 0.0
2012-Feb-08 Wed 5.26 5.47 5.25 5.43 87.2 87.2 0.4
2012-Feb-07 Tue ### ### 5.26 5.26 16.5 16.5 0.4
2012-Feb-06 Mon ### ### ### ### 91.9 91.9 0.0
2012-Feb-03 Fri ### ### ### ### 73.1 73.1 0.0
2012-Feb-02 Thu ### ### ### ### ### ### 0.0
2012-Feb-01 Wed ### ### ### ### 16.6 16.6 0.0
2012-Jan-31 Tue ### ### ### ### 16,321,357 0 71.8 71.8 0.0
2012-Jan-30 Mon ### ### ### ### 13,518,947 0 77.8 77.8 0.0
2012-Jan-27 Fri ### ### ### ### 35,035,552 0 76.6 76.6 0.0
2012-Jan-25 Wed 5 ### 4.86 4.86 ### ### 0.3
2012-Jan-24 Tue ### ### ### ### ### ### 0.0
2012-Jan-23 Mon ### ### ### 5 12.0 12.0 0.4
2012-Jan-20 Fri ### ### ### ### 17,322,554 0 83.1 83.1 0.0
2012-Jan-19 Thu ### ### 5 ### ### ### 0.0
2012-Jan-18 Wed 4.85 ### 4.84 ### 31,797,887 76,950,886 92.5 92.5 0.0
2012-Jan-17 Tue 4.73 4.82 ### 4.8 72.7 72.7 0.3
2012-Jan-16 Mon ### ### ### ### 8,500,375 0 ### ### 0.0
2012-Jan-13 Fri 4.7 4.77 4.7 4.75 9,687,685 45,871,188 ### ### ###
2012-Jan-12 Thu ### 4.7 ### ### 23.6 23.6 0.0
2012-Jan-11 Wed ### 4.71 ### ### 13,194,027 ### 73.4 73.4 0.0
2012-Jan-10 Tue 4.5 4.57 4.49 4.57 8,083,381 ### 79.6 79.6 ###
2012-Jan-09 Mon 4.46 4.49 ### 4.46 5,282,758 ### 80.0 80.0 0.3
2012-Jan-06 Fri 4.5 4.55 4.43 4.44 ### ### 0.3
2012-Jan-05 Thu 4.55 4.58 4.48 4.51 ### ### 0.3
2012-Jan-04 Wed 4.5 ### 4.47 ### 13,696,950 30,612,683 85.1 85.1 0.0
2012-Jan-03 Tue ### 4.42 ### 4.41 85.0 85.0 ###
2011-Dec-30 Fri 4.29 ### 4.25 4.27 24.3 24.3 ###
2011-Dec-29 Thu 4.28 ### 4.23 4.26 ### ### 0.3
2011-Dec-28 Wed 4.45 4.47 ### ### 4,285,446 9,577,971 ### ### 0.0
2011-Dec-23 Fri 4.51 4.53 4.43 4.49 6,573,188 29,447,882 24.4 24.4 ###
2011-Dec-22 Thu 4.46 4.49 4.42 4.46 77.7 77.7 0.3
2011-Dec-21 Wed 4.51 4.52 4.45 4.5 28.7 28.7 ###
2011-Dec-20 Tue 4.4 4.47 ### ### 15,150,171 ### ### ### 0.0
2011-Dec-19 Mon 4.55 4.56 4.4 4.42 34.0 34.0 0.3
2011-Dec-16 Fri 4.56 ### 4.54 ### ### ### 0.0
2011-Dec-15 Thu 4.55 4.58 4.5 4.53 19,746,724 89,650,126 33.8 33.8 ###
2011-Dec-14 Wed ### 4.72 4.57 ### ### ### 0.0
2011-Dec-13 Tue ### ### ### ### ### ### 0.0
2011-Dec-12 Mon 4.81 4.83 4.74 4.76 26.9 26.9 ###
2011-Dec-09 Fri 4.75 4.77 ### 4.72 19,873,452 47,398,183 28.9 28.9 0.3
2011-Dec-08 Thu 4.89 4.89 4.8 4.84 19,017,526 ### ### ### 0.3
2011-Dec-07 Wed ### ### 4.85 4.88 13,868,281 33,630,581 28.0 28.0 0.3
2011-Dec-06 Tue 4.87 ### 4.8 4.82 31.5 31.5 0.3
2011-Dec-05 Mon 4.89 ### 4.84 4.85 ### ### ###
2011-Dec-02 Fri 4.81 4.86 4.74 4.86 12,389,856 ### 71.5 71.5 0.3
2011-Dec-01 Thu 4.82 4.87 4.7 4.8 52,820,456 252,745,881 ### ### 0.3
2011-Nov-30 Wed ### ### 4.47 4.54 19.9 19.9 0.3
2011-Nov-29 Tue 4.79 4.79 4.57 ### 18,761,483 87,803,740 ### ### 0.0
2011-Nov-28 Mon ### 4.73 ### 4.7 15,658,177 37,031,588 82.5 82.5 0.3
2011-Nov-25 Fri 4.55 4.56 4.44 4.51 32.2 32.2 0.3
2011-Nov-24 Thu 4.55 ### 4.43 4.54 32.0 32.0 0.3
2011-Nov-23 Wed 4.87 ### ### ### 28,868,977 0 ### ### 0.0
2011-Nov-22 Tue 4.75 ### 4.73 ### 19,694,356 46,577,151 90.6 90.6 0.0
2011-Nov-21 Mon 4.81 ### 4.77 ### ### ### 0.0
2011-Nov-18 Fri 4.8 4.87 4.76 4.85 83.2 83.2 ###
2011-Nov-17 Thu 4.84 ### 4.77 ### ### ### 0.0
2011-Nov-16 Wed ### ### 4.82 4.82 15,501,446 37,358,484 ### ### 0.3
2011-Nov-15 Tue 4.84 ### 4.81 4.89 15,018,070 36,118,458 ### ### ###
2011-Nov-14 Mon ### ### 4.86 4.87 14,397,924 34,986,955 ### ### 0.3
2011-Nov-11 Fri 4.75 4.84 4.74 4.82 19,554,252 ### 76.2 76.2 0.3
2011-Nov-10 Thu 4.83 ### ### ### 37,478,557 0 ### ### 0.0
2011-Nov-09 Wed ### ### ### ### ### ### 0.0
2011-Nov-08 Tue ### ### 4.89 ### 14,908,388 ### ### ### 0.0
2011-Nov-07 Mon ### ### 4.85 4.88 9.6 9.6 0.3
2011-Nov-04 Fri ### ### ### ### ### ### 0.0
2011-Nov-03 Thu ### ### 4.71 4.71 11.6 11.6 ###
2011-Nov-02 Wed ### ### 4.59 4.85 93.8 93.8 ###
2011-Nov-01 Tue 4.73 4.85 ### 4.77 81.4 81.4 ###
2011-Oct-31 Mon ### ### 4.85 4.85 ### ### ###
2011-Oct-28 Fri 5.21 ### ### 5 11.5 11.5 0.4
2011-Oct-27 Thu ### ### ### ### 24,584,359 0 ### ### 0.0
2011-Oct-26 Wed ### ### ### ### 95.2 95.2 0.0
2011-Oct-25 Tue 4.7 4.74 4.5 4.55 ### ### 0.3
2011-Oct-24 Mon 4.4 ### ### ### ### ### 0.0
2011-Oct-21 Fri ### ### ### 4.25 ### ### ###
2011-Oct-20 Thu 4.42 4.545 4.27 ### 33,677,348 ### 18.3 18.3 0.0
2011-Oct-19 Wed 4.72 4.75 4.47 4.52 29,415,228 ### ### ### 0.3
2011-Oct-18 Tue 4.8 4.82 ### ### 30,025,922 72,362,472 12.9 12.9 0.0
2011-Oct-17 Mon ### ### ### ### 12,658,175 0 81.0 81.0 0.0
2011-Oct-14 Fri ### ### 4.87 4.89 22.4 22.4 ###
2011-Oct-13 Thu 4.88 ### 4.82 ### 20,141,279 48,540,482 ### ### 0.0
2011-Oct-12 Wed 4.76 4.8 ### 4.72 12,288,326 29,491,982 25.9 25.9 0.3
2011-Oct-11 Tue ### ### 4.8 4.81 ### ### ###
2011-Oct-10 Mon 4.85 ### 4.77 ### 14,898,142 ### 77.1 77.1 0.0
2011-Oct-07 Fri 4.71 ### ### ### 23,239,628 0 ### ### 0.0
2011-Oct-06 Thu 4.49 4.58 4.44 4.55 62.2 62.2 0.3
2011-Oct-05 Wed 4.23 ### ### 4.25 25,914,748 0 ### ### ###
2011-Oct-04 Tue ### 4.2 ### ### 43,177,179 90,672,075 87.7 87.7 0.0
2011-Oct-03 Mon ### ### ### ### 21,633,954 0 6.9 6.9 0.0
2011-Sep-30 Fri 4.49 ### 4.42 4.42 51,081,876 112,890,945 ### ### 0.3
2011-Sep-29 Thu 4.45 4.48 ### 4.45 36,135,774 ### ### ### 0.3
2011-Sep-28 Wed ### ### 4.52 4.52 2.8 2.8 0.3
2011-Sep-27 Tue 4.8 ### 4.74 ### 29,475,586 ### ### ### 0.0
2011-Sep-26 Mon ### ### 4.58 ### ### ### 0.0
2011-Sep-23 Fri ### ### 4.87 ### 70,987,851 ### ### ### 0.0
2011-Sep-22 Thu 5.53 5.58 ### 5.46 56,553,857 ### 37.7 37.7 ###
2011-Sep-21 Wed 5.81 5.83 ### 5.81 26,560,821 ### 74.7 74.7 ###
2011-Sep-20 Tue 5.87 ### 5.74 5.77 12,974,956 37,238,123 26.1 26.1 0.4
2011-Sep-19 Mon ### ### ### ### 28.5 28.5 0.0
2011-Sep-16 Fri 6 ### ### ### 48,501,847 0 76.9 76.9 0.0
2011-Sep-15 Thu ### ### 5.81 5.88 18,467,852 ### ### ### 0.4
2011-Sep-14 Wed ### ### 5.81 5.88 16,353,884 ### ### ### 0.4
2011-Sep-13 Tue ### ### ### ### 12,160,240 0 76.2 76.2 0.0
2011-Sep-12 Mon ### ### ### ### 21,829,678 0 ### ### 0.0
2011-Sep-09 Fri ### 6.27 ### 6.21 ### ### ###
2011-Sep-08 Thu 6.25 6.26 ### ### ### ### 0.0
2011-Sep-07 Wed ### 6.21 ### ### 72.3 72.3 0.0
2011-Sep-06 Tue 5.89 ### 5.88 ### ### ### 0.0
2011-Sep-05 Mon ### ### ### ### 10,707,720 0 82.5 82.5 0.0
2011-Sep-02 Fri ### ### ### ### 32.8 32.8 0.0
2011-Sep-01 Thu ### ### ### ### 12,335,788 0 77.6 77.6 0.0
2011-Aug-31 Wed ### ### 5.86 ### 68.5 68.5 0.0
2011-Aug-30 Tue ### ### ### ### 33.4 33.4 0.0
2011-Aug-29 Mon 5.82 ### 5.81 ### 72.2 72.2 0.0
2011-Aug-26 Fri 5.78 5.87 5.76 5.77 9,387,740 ### 29.0 29.0 0.4
2011-Aug-25 Thu 5.85 5.87 ### 5.8 28.1 28.1 0.4
2011-Aug-24 Wed ### ### 5.74 5.76 20.9 20.9 ###
2011-Aug-23 Tue 5.72 5.84 ### 5.83 13,578,659 39,649,684 ### ### ###
2011-Aug-22 Mon 5.76 5.89 ### ### 14,260,521 ### 17.1 17.1 0.0
2011-Aug-19 Fri 5.8 5.88 ### 5.75 14,259,559 ### 36.9 36.9 ###
2011-Aug-18 Thu 6.28 6.28 ### ### 9,660,655 30,334,456 ### ### 0.0
2011-Aug-17 Wed ### 6.24 ### 6.24 7,410,781 ### 75.7 75.7 0.4
2011-Aug-16 Tue ### ### ### ### 38.3 38.3 0.0
2011-Aug-15 Mon ### ### ### ### 9,925,051 0 ### ### 0.0
2011-Aug-12 Fri ### ### 5.89 ### 33.4 33.4 0.0
2011-Aug-11 Thu 5.54 5.88 5.54 5.79 16,725,929 95,505,054 83.8 83.8 ###
2011-Aug-10 Wed ### ### 5.88 5.88 18,949,156 ### ### ### 0.4


<< 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 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 2026-05-27 10:25:28 thru 2026-05-27 10:25:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000