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 Mon 26-May-18 09:05:50 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 25...

     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 15th May 2026
Latest price with VOLUME for FMG .. Friday 15th 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
2020-Apr-21 Tue ### 11.54 ### ### 9,690,874 55,916,342 ### ### 0.0
2020-Apr-20 Mon 11.43 11.7 ### ### 9,612,275 ### ### ### 0.0
2020-Apr-17 Fri 11.5 11.54 11.26 11.28 9,162,647 104,454,175 ### ### 0.8
2020-Apr-16 Thu ### 11.245 ### 11.22 10,784,042 60,633,276 83.0 83.0 ###
2020-Apr-15 Wed 11.71 11.71 ### 11.4 8,091,053 ### 26.6 26.6 0.8
2020-Apr-14 Tue ### ### 11.29 11.57 9,707,549 ### ### ### ###
2020-Apr-09 Thu 11.46 11.53 11.2 ### 11,128,021 126,469,958 ### ### 0.0
2020-Apr-08 Wed ### ### ### 11.25 77.7 77.7 ###
2020-Apr-07 Tue 11.75 ### 11.22 11.42 ### ### 0.8
2020-Apr-06 Mon ### 11.285 10.58 11.22 ### ### ###
2020-Apr-03 Fri ### 10.85 ### 10.56 81.9 81.9 0.8
2020-Apr-02 Thu ### ### 9.885 ### ### ### 0.0
2020-Apr-01 Wed 10.21 10.41 ### ### 67.0 67.0 0.0
2020-Mar-31 Tue 9.8 10.42 9.8 ### 16,865,654 ### ### ### 0.0
2020-Mar-30 Mon 9.5 ### ### ### 13,218,954 0 81.0 81.0 0.0
2020-Mar-27 Fri 10.85 10.85 ### ### ### ### 0.0
2020-Mar-26 Thu ### 10.77 ### 10.52 13,518,188 72,795,442 60.5 60.5 ###
2020-Mar-25 Wed 10.5 10.57 ### 10.22 ### ### 0.7
2020-Mar-24 Tue 9.45 9.85 ### 9.73 15,411,428 75,901,282 ### ### ###
2020-Mar-23 Mon 9.57 ### 9.21 9.55 62.4 62.4 0.7
2020-Mar-20 Fri ### 11.21 ### ### ### ### 0.0
2020-Mar-19 Thu 10.53 ### 10.41 ### ### ### 0.0
2020-Mar-18 Wed ### ### ### ### 26,270,041 0 ### ### 0.0
2020-Mar-17 Tue ### ### ### ### 87.2 87.2 0.0
2020-Mar-16 Mon ### ### 8.85 ### 96.1 96.1 0.0
2020-Mar-13 Fri 8.57 ### 8.2 ### 46,055,550 188,827,754 ### ### 0.0
2020-Mar-12 Thu ### ### 8.45 8.79 49.7 49.7 0.6
2020-Mar-11 Wed 9.8 9.87 9.21 9.4 27,976,983 ### 32.1 32.1 ###
2020-Mar-10 Tue ### ### ### ### 82.3 82.3 0.0
2020-Mar-09 Mon ### ### 8.46 8.58 34,178,520 ### 40.2 40.2 0.6
2020-Mar-06 Fri ### ### 9.52 ### ### ### 0.0
2020-Mar-05 Thu ### ### 9.86 ### ### ### 0.0
2020-Mar-04 Wed 9.58 ### ### 9.55 20,523,481 0 ### ### 0.7
2020-Mar-03 Tue 9.57 ### 9.46 9.47 20,488,922 ### 31.8 31.8 ###
2020-Mar-02 Mon ### ### 8.81 ### 30,671,146 ### 65.4 65.4 0.0
2020-Feb-28 Fri ### ### ### ### ### ### 0.0
2020-Feb-27 Thu 10.88 ### 10.76 10.77 28,075,551 ### 34.8 34.8 ###
2020-Feb-26 Wed 10.78 ### 10.7 10.88 ### ### 0.8
2020-Feb-25 Tue 10.85 ### ### ### 18,240,029 0 ### ### 0.0
2020-Feb-24 Mon ### ### 10.945 ### 52.9 52.9 0.0
2020-Feb-21 Fri ### ### ### 11.2 14,132,253 0 ### ### 0.8
2020-Feb-20 Thu 11.28 ### ### ### ### ### 0.0
2020-Feb-19 Wed 11.58 11.58 ### ### ### ### 0.0
2020-Feb-18 Tue ### 11.075 ### ### 78.9 78.9 0.0
2020-Feb-17 Mon ### ### ### ### 5,795,054 0 ### ### 0.0
2020-Feb-14 Fri ### ### ### ### ### ### 0.0
2020-Feb-13 Thu 11.21 11.28 ### ### ### ### 0.0
2020-Feb-12 Wed ### ### ### ### 13,556,947 0 16.6 16.6 0.0
2020-Feb-11 Tue ### ### 10.76 ### 11,259,384 60,575,485 84.5 84.5 0.0
2020-Feb-10 Mon 10.8 ### 10.49 10.85 11,779,256 ### 78.5 78.5 0.8
2020-Feb-07 Fri ### ### 10.76 10.85 18.8 18.8 0.8
2020-Feb-06 Thu 11.23 ### ### 11.22 13,636,283 0 34.1 34.1 ###
2020-Feb-05 Wed ### ### ### 11.21 25.0 25.0 ###
2020-Feb-04 Tue 10.89 11.21 10.77 ### 15,360,585 168,812,829 ### ### 0.0
2020-Feb-03 Mon ### ### 10.79 ### 80.1 80.1 0.0
2020-Jan-31 Fri 11.49 11.54 ### ### 25.8 25.8 0.0
2020-Jan-30 Thu ### ### ### 11.29 38.9 38.9 ###
2020-Jan-29 Wed ### 11.725 11.42 11.53 11,024,523 ### 23.0 23.0 ###
2020-Jan-28 Tue 11.5 11.76 ### 11.57 ### ### ###
2020-Jan-24 Fri 12.45 ### ### 12.48 20,639,251 0 74.4 74.4 ###
2020-Jan-23 Thu 12.86 12.87 12.44 12.53 15.8 15.8 ###
2020-Jan-22 Wed ### 12.81 ### ### ### ### 0.0
2020-Jan-21 Tue 11.8 ### 11.72 ### 88.8 88.8 0.0
2020-Jan-20 Mon 11.51 ### ### 11.83 ### ### 0.8


<< 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 2026-05-18 21:05:50 thru 2026-05-18 21:05:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000