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-20 01:16:26 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 24...

     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 19th May 2026
Latest price with VOLUME for FMG .. Tuesday 19th 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 Next >>


End of day Prices (full format),

80 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2019-Jan-29 Tue ### ### 4.89 ### 41,709,343 101,979,343 ### ### 0.0
2019-Jan-25 Fri 4.74 4.82 4.7 4.8 78.3 78.3 0.3
2019-Jan-17 Thu 4.47 4.59 ### 4.55 10,815,451 ### ### ### 0.3
2019-Jan-11 Fri 4.57 ### 4.55 4.58 74.0 74.0 0.3
2019-Jan-10 Thu ### ### 4.52 4.57 ### ### ###
2019-Jan-09 Wed 4.57 ### 4.55 ### 16,779,851 ### ### ### 0.0
2019-Jan-04 Fri ### ### ### ### 10,705,850 0 91.0 91.0 0.0
2019-Jan-03 Thu ### ### ### 4.2 ### ### ###
2019-Jan-02 Wed ### 4.22 ### ### 5,598,026 ### ### ### 0.0
2018-Dec-28 Fri ### 4.145 ### ### 4,576,824 ### ### ### 0.0
2018-Dec-27 Thu ### ### ### ### 5,104,777 0 ### ### 0.0
2018-Dec-21 Fri ### ### 4 ### 25,888,885 51,777,770 ### ### 0.0
2018-Dec-20 Thu ### ### ### ### 13,364,389 0 ### ### 0.0
2018-Dec-19 Wed ### ### ### ### 75.7 75.7 0.0
2018-Dec-14 Fri 4.21 4.23 ### ### 11,405,226 24,122,052 ### ### 0.0
2018-Dec-13 Thu ### 4.25 ### 4.21 72.3 72.3 ###
2018-Dec-12 Wed ### 4.2 ### ### ### ### 0.0
2018-Dec-11 Tue ### ### ### ### 81.5 81.5 0.0
2018-Dec-10 Mon ### ### ### ### 9,370,585 0 ### ### 0.0
2018-Dec-07 Fri ### ### ### ### ### ### 0.0
2018-Dec-06 Thu ### ### 4.025 ### ### ### 0.0
2018-Dec-05 Wed ### ### ### ### ### ### 0.0
2018-Dec-04 Tue ### ### ### ### 10,693,677 0 34.8 34.8 0.0
2018-Dec-03 Mon ### 4.23 ### ### ### ### 0.0
2018-Nov-30 Fri ### ### ### 4 33,624,144 0 ### ### 0.3
2018-Nov-29 Thu ### ### ### ### ### ### 0.0
2018-Nov-13 Tue 4.21 4.22 ### ### 12,236,783 ### 27.5 27.5 0.0
2018-Nov-12 Mon 4.2 4.29 ### 4.28 8,506,822 ### 85.3 85.3 0.3
2018-Nov-09 Fri 4.24 4.27 ### 4.25 71.7 71.7 ###
2018-Nov-08 Thu 4.29 ### 4.245 4.27 8,325,282 ### ### ### ###
2018-Nov-07 Wed 4.22 4.26 ### 4.26 75.2 75.2 0.3
2018-Nov-06 Tue 4.24 4.25 ### 4.25 12,266,785 ### ### ### ###
2018-Nov-05 Mon ### 4.22 ### 4.21 ### ### ###
2018-Nov-02 Fri ### ### ### ### 21,650,245 0 ### ### 0.0
2018-Nov-01 Thu ### 4.125 ### ### 18,748,656 ### 82.1 82.1 0.0
2018-Oct-31 Wed ### ### 3.89 4 ### ### 0.3
2018-Oct-30 Tue 3.89 4.085 3.85 ### 90.2 90.2 0.0
2018-Oct-29 Mon 3.85 ### 3.83 ### 19,641,055 37,612,620 ### ### 0.0
2018-Oct-26 Fri 3.74 3.875 3.72 3.83 29,450,146 111,836,929 ### ### ###
2018-Oct-25 Thu 3.79 3.81 ### ### 15.4 15.4 0.0
2018-Oct-24 Wed ### ### 3.81 3.86 17,247,455 ### ### ### 0.3
2018-Oct-23 Tue ### ### 3.88 ### 36.7 36.7 0.0
2018-Oct-22 Mon 3.89 4 3.86 ### ### ### 0.0
2018-Oct-19 Fri 3.88 3.925 3.83 3.88 ### ### 0.3
2018-Oct-18 Thu 3.86 ### 3.825 ### 17,339,176 33,161,174 87.4 87.4 0.0
2018-Oct-17 Wed ### ### 3.77 3.8 ### ### ###
2018-Oct-16 Tue ### ### 3.81 3.88 15,506,647 ### ### ### 0.3
2018-Oct-15 Mon ### ### 3.845 ### 21,228,727 40,812,227 ### ### 0.0
2018-Oct-12 Fri 3.76 ### 3.76 ### 27,053,552 50,860,677 89.6 89.6 0.0
2018-Oct-11 Thu 3.59 3.77 3.55 3.76 ### ### 0.3
2018-Oct-10 Wed 3.7 3.73 3.645 ### 11,595,642 42,758,929 ### ### 0.0
2018-Oct-09 Tue ### ### ### ### ### ### 0.0
2018-Oct-08 Mon 3.76 3.77 ### ### ### ### 0.0
2018-Oct-05 Fri 3.71 3.78 ### 3.77 10,443,249 19,737,740 84.3 84.3 ###
2018-Oct-04 Thu 3.77 3.77 ### 3.71 24,638,080 46,442,780 ### ### ###
2018-Oct-03 Wed 3.8 3.82 3.71 3.72 20,814,971 ### ### ### 0.3
2018-Oct-02 Tue ### ### 3.855 3.88 32.7 32.7 0.3
2018-Oct-01 Mon ### ### 3.88 ### 6,138,274 11,908,251 ### ### 0.0
2018-Sep-28 Fri ### ### ### ### 21.3 21.3 0.0
2018-Sep-27 Thu ### ### ### ### 17,399,028 0 23.6 23.6 0.0
2018-Sep-26 Wed ### ### ### ### 80.6 80.6 0.0
2018-Sep-25 Tue 3.82 ### 3.8 ### 90.6 90.6 0.0
2018-Sep-24 Mon ### ### 3.81 3.82 16.4 16.4 0.3
2018-Sep-21 Fri 3.81 3.975 3.8 ### 35,639,878 138,550,025 88.4 88.4 0.0
2018-Sep-20 Thu 3.77 3.81 ### 3.79 74.9 74.9 ###
2018-Sep-19 Wed ### 3.82 3.675 3.79 89.1 89.1 ###
2018-Sep-18 Tue 3.58 ### 3.56 ### 9,994,546 ### ### ### 0.0
2018-Sep-17 Mon ### ### ### ### 8,233,025 0 22.4 22.4 0.0
2018-Sep-14 Fri 3.57 ### 3.55 ### ### ### 0.0
2018-Sep-13 Thu 3.55 3.58 3.52 3.55 72.1 72.1 ###
2018-Sep-12 Wed ### ### ### 3.53 14.7 14.7 0.3
2018-Sep-11 Tue 3.56 3.73 3.55 ### 19,354,780 ### ### ### 0.0
2018-Sep-10 Mon ### ### 3.585 ### 15.0 15.0 0.0
2018-Sep-07 Fri 3.72 3.75 ### 3.73 15,171,970 28,447,443 ### ### ###
2018-Sep-06 Thu ### 3.72 ### ### 88.7 88.7 0.0
2018-Sep-05 Wed 3.71 3.76 3.55 ### 17.3 17.3 0.0
2018-Sep-04 Tue 3.7 3.745 ### 3.71 73.7 73.7 ###
2018-Sep-03 Mon 3.83 3.84 ### ### 16,155,845 31,019,222 ### ### 0.0
2018-Aug-31 Fri 3.89 ### 3.84 3.84 22,414,453 43,035,749 22.4 22.4 0.3
2018-Aug-30 Thu ### ### ### ### 19,576,326 0 23.5 23.5 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 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 2026-05-20 13:16:26 thru 2026-05-20 13:16:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000