(FMG) FORTESCUE LTD Daily Prices Page 26...


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 .. Thursday 7th May 2026
Latest price with VOLUME for FMG .. Thursday 7th 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 Next >>


End of day Prices (full format),

150 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Apr-08 Fri ### 6.73 ### 6.72 7,108,252 ### ### ### 0.5
2011-Apr-07 Thu 6.7 6.74 ### ### 36.6 36.6 0.0
2011-Apr-06 Wed ### 6.7 6.54 ### 11,899,670 ### ### ### 0.0
2011-Apr-05 Tue ### 6.71 ### 6.7 74.4 74.4 0.5
2011-Apr-04 Mon 6.5 ### 6.49 ### 8,687,682 28,191,528 ### ### 0.0
2011-Apr-01 Fri 6.4 6.48 ### 6.47 ### ### 0.5
2011-Mar-31 Thu 6.42 6.48 ### 6.41 7,195,751 ### ### ### 0.5
2011-Mar-30 Wed ### 6.44 ### ### 6,993,944 ### 69.5 69.5 0.0
2011-Mar-29 Tue 6.24 ### ### ### ### ### 0.0
2011-Mar-28 Mon ### ### 6.23 6.28 29.2 29.2 0.4
2011-Mar-25 Fri 6.23 ### ### 6.28 68.2 68.2 0.4
2011-Mar-24 Thu 6 ### ### ### ### ### 0.0
2011-Mar-23 Wed ### ### 5.85 5.87 ### ### ###
2011-Mar-22 Tue ### ### 5.83 5.88 10,101,680 ### ### ### 0.4
2011-Mar-21 Mon ### ### ### ### 62.4 62.4 0.0
2011-Mar-18 Fri 5.88 ### 5.78 ### 10,730,428 ### ### ### 0.0
2011-Mar-17 Thu ### 5.79 5.52 ### 66.6 66.6 0.0
2011-Mar-16 Wed 5.79 ### 5.72 5.74 13.6 13.6 0.4
2011-Mar-15 Tue 5.75 5.89 5.52 ### ### ### 0.0
2011-Mar-14 Mon 5.83 5.84 ### 5.8 ### ### 0.4
2011-Mar-11 Fri ### ### 5.84 5.88 21,682,959 63,314,240 30.2 30.2 0.4
2011-Mar-10 Thu ### ### ### ### 25,720,325 0 ### ### 0.0
2011-Mar-09 Wed 6.45 6.45 ### ### ### ### 0.0
2011-Mar-08 Tue 6.49 6.49 ### 6.4 22.4 22.4 0.5
2011-Mar-07 Mon 6.55 ### 6.47 6.47 31.4 31.4 0.5
2011-Mar-04 Fri 6.54 ### 6.54 ### 10,551,972 34,504,948 ### ### 0.0
2011-Mar-03 Thu 6.47 6.53 6.42 6.48 16,549,756 107,159,670 66.7 66.7 0.5
2011-Mar-02 Wed 6.5 6.53 ### 6.42 26.5 26.5 0.5
2011-Mar-01 Tue 6.76 6.76 6.56 6.56 8,220,279 54,747,058 ### ### 0.5
2011-Feb-28 Mon 6.78 6.8 ### ### 8,273,041 ### ### ### 0.0
2011-Feb-25 Fri 6.48 6.51 6.47 6.5 ### ### 0.5
2011-Feb-24 Thu 6.5 6.52 6.45 6.46 5,982,157 38,794,288 ### ### ###
2011-Feb-23 Wed 6.45 6.57 6.43 6.54 78.5 78.5 0.5
2011-Feb-22 Tue ### ### 6.47 6.51 27.9 27.9 ###
2011-Feb-21 Mon 6.76 6.84 ### 6.71 38.0 38.0 ###
2011-Feb-18 Fri 6.88 ### 6.84 6.88 11,874,880 40,612,089 ### ### ###
2011-Feb-17 Thu 6.89 ### 6.82 6.87 34.7 34.7 ###
2011-Feb-16 Wed 6.88 6.88 6.8 6.86 ### ### 0.5
2011-Feb-15 Tue ### ### 6.82 ### ### ### 0.0
2011-Feb-14 Mon 6.78 6.87 6.78 6.87 9,738,551 ### ### ### ###
2011-Feb-11 Fri 6.7 6.77 ### 6.72 10,714,057 36,267,082 ### ### 0.5
2011-Feb-10 Thu ### 6.73 ### 6.7 76.7 76.7 0.5
2011-Feb-09 Wed 6.72 6.76 ### 6.7 37.8 37.8 0.5
2011-Feb-08 Tue 6.71 6.74 ### ### 34.4 34.4 0.0
2011-Feb-07 Mon ### 6.71 ### ### 71.2 71.2 0.0
2011-Feb-04 Fri ### 6.73 ### ### 69.5 69.5 0.0
2011-Feb-03 Thu ### ### 6.59 ### 5,043,250 ### ### ### 0.0
2011-Feb-02 Wed 6.52 ### 6.51 ### ### ### 0.0
2011-Feb-01 Tue 6.45 6.46 ### 6.41 8,177,287 ### 27.8 27.8 0.5
2011-Jan-31 Mon 6.44 6.44 ### ### ### ### 0.0
2011-Jan-28 Fri 6.57 ### 6.45 6.49 ### ### ###
2011-Jan-27 Thu 6.7 6.74 6.57 6.57 19.6 19.6 ###
2011-Jan-25 Tue 6.71 6.72 ### ### 15,864,040 53,303,174 ### ### 0.0
2011-Jan-24 Mon 6.57 ### 6.52 ### 16,960,770 ### ### ### 0.0
2011-Jan-21 Fri ### 6.73 ### 6.49 32,724,451 110,117,777 ### ### ###
2011-Jan-20 Thu 6.81 6.85 ### ### 17.7 17.7 0.0
2011-Jan-19 Wed ### ### ### ### 19.4 19.4 0.0
2011-Jan-18 Tue 6.75 7.27 6.74 7.27 96.2 96.2 ###
2011-Jan-17 Mon 6.88 6.88 ### 6.73 22.0 22.0 ###
2011-Jan-14 Fri 6.77 6.85 6.75 6.85 5,193,849 35,318,173 ### ### ###
2011-Jan-13 Thu 6.82 6.85 6.77 6.82 58.6 58.6 0.5
2011-Jan-12 Wed 6.54 6.74 6.53 6.72 7,960,455 ### ### ### 0.5
2011-Jan-11 Tue 6.52 6.53 6.45 6.49 ### ### ###
2011-Jan-10 Mon 6.53 6.55 6.48 6.55 ### ### 0.5
2011-Jan-07 Fri 6.55 ### 6.48 6.57 ### ### ###
2011-Jan-06 Thu 6.43 ### 6.41 ### 10,018,159 ### ### ### 0.0
2011-Jan-05 Wed 6.42 6.44 ### 6.4 ### ### 0.5
2011-Jan-04 Tue ### ### 6.45 6.45 ### ### ###
2010-Dec-31 Fri 6.77 6.78 6.47 6.54 ### ### 0.5
2010-Dec-30 Thu 6.75 6.81 6.73 6.79 ### ### 0.5
2010-Dec-29 Wed 6.75 6.79 6.7 6.72 26.1 26.1 0.5
2010-Dec-24 Fri 6.72 6.79 6.71 6.73 4,954,577 ### ### ### ###
2010-Dec-23 Thu 6.83 6.89 6.75 6.76 ### ### 0.5
2010-Dec-22 Wed 6.78 6.86 6.75 6.83 ### ### 0.5
2010-Dec-21 Tue 6.73 6.78 6.7 6.75 ### ### 0.5
2010-Dec-20 Mon 6.78 6.78 ### ### ### ### 0.0
2010-Dec-17 Fri 6.74 6.78 6.71 6.78 ### ### 0.5
2010-Dec-16 Thu 6.76 6.76 ### 6.72 4,759,480 16,087,042 ### ### 0.5
2010-Dec-15 Wed 6.78 6.8 6.7 6.78 7,637,444 51,552,747 68.7 68.7 0.5
2010-Dec-14 Tue 6.7 6.76 ### 6.76 6,915,774 ### ### ### 0.5
2010-Dec-13 Mon ### ### 6.59 ### 5,287,450 17,422,147 78.2 78.2 0.0
2010-Dec-10 Fri 6.57 ### 6.51 6.54 33.8 33.8 0.5
2010-Dec-09 Thu 6.52 ### 6.52 6.57 8,599,923 28,035,748 ### ### ###
2010-Dec-08 Wed ### ### 6.49 6.51 ### ### ###
2010-Dec-07 Tue 6.55 6.58 6.46 6.56 67.2 67.2 0.5
2010-Dec-06 Mon 6.5 6.55 6.48 6.52 ### ### 0.5
2010-Dec-03 Fri 6.49 6.53 6.41 6.5 ### ### 0.5
2010-Dec-02 Thu 6.5 6.52 6.41 6.41 11,673,124 75,466,746 22.5 22.5 0.5
2010-Dec-01 Wed 6.26 ### 6.21 ### 8,749,673 ### ### ### 0.0
2010-Nov-30 Tue 6.48 6.5 ### ### 9,654,820 ### 20.2 20.2 0.0
2010-Nov-29 Mon ### ### 6.45 6.54 ### ### 0.5
2010-Nov-26 Fri ### 6.78 6.59 ### 8,966,150 ### ### ### 0.0
2010-Nov-25 Thu 6.52 ### 6.5 ### 9,480,840 ### ### ### 0.0
2010-Nov-24 Wed 6.28 6.45 6.25 6.45 13,630,150 86,551,452 83.6 83.6 ###
2010-Nov-23 Tue ### ### 6.4 6.4 13,471,845 ### 15.6 15.6 0.5
2010-Nov-22 Mon 6.77 6.87 ### ### 30,801,652 105,803,674 20.0 20.0 0.0
2010-Nov-19 Fri 6.82 6.87 6.59 6.7 23.7 23.7 0.5
2010-Nov-18 Thu 6.59 6.76 6.54 6.73 15,090,279 100,350,355 80.4 80.4 ###
2010-Nov-17 Wed ### ### 6.56 6.58 19,299,124 63,301,126 ### ### 0.5
2010-Nov-16 Tue 6.8 6.83 6.7 6.78 38.1 38.1 0.5
2010-Nov-15 Mon 6.77 6.87 6.71 6.75 ### ### 0.5
2010-Nov-12 Fri 6.75 ### 6.74 6.86 9,596,275 32,339,446 ### ### 0.5
2010-Nov-11 Thu ### 6.83 ### 6.8 ### ### 0.5
2010-Nov-10 Wed 6.73 6.85 6.56 ### 23.9 23.9 0.0
2010-Nov-09 Tue 6.73 6.86 6.7 6.76 72.9 72.9 0.5
2010-Nov-08 Mon 6.86 ### 6.78 6.79 ### ### 0.5
2010-Nov-05 Fri 6.86 ### 6.8 6.82 29.3 29.3 0.5
2010-Nov-04 Thu ### 6.7 6.58 ### 15,743,252 ### ### ### 0.0
2010-Nov-03 Wed 6.46 6.52 6.41 6.49 6,658,658 43,048,223 ### ### ###
2010-Nov-02 Tue ### 6.42 6.24 6.42 ### ### 0.5
2010-Nov-01 Mon 6.23 ### 6.23 ### 6,772,282 21,095,658 ### ### 0.0
2010-Oct-29 Fri 6.24 ### ### 6.25 ### ### ###
2010-Oct-28 Thu ### 6.4 ### ### 11,901,671 38,085,347 16.6 16.6 0.0
2010-Oct-27 Wed ### ### 6.26 6.28 9.4 9.4 0.4
2010-Oct-26 Tue 6.59 6.73 6.56 6.58 ### ### 0.5
2010-Oct-25 Mon ### 6.57 ### 6.55 8,619,343 28,314,541 82.6 82.6 0.5
2010-Oct-22 Fri ### 6.42 ### ### 12,099,686 ### 88.7 88.7 0.0
2010-Oct-21 Thu ### ### ### ### 69.5 69.5 0.0
2010-Oct-20 Wed 6.22 6.25 ### 6.2 27,071,578 84,598,681 ### ### 0.4
2010-Oct-19 Tue 6.4 6.46 ### ### 10,086,128 ### 32.4 32.4 0.0
2010-Oct-18 Mon 6.45 6.48 6.29 ### 21.6 21.6 0.0
2010-Oct-15 Fri ### 6.46 6.29 6.41 11,275,740 71,882,842 ### ### 0.5
2010-Oct-14 Thu 6.54 ### ### ### 20,275,649 0 ### ### 0.0
2010-Oct-13 Wed ### 6.53 ### ### 25,932,759 84,670,458 ### ### 0.0
2010-Oct-12 Tue ### 6.2 ### 6 16,726,946 ### ### ### 0.4
2010-Oct-11 Mon ### 6.28 ### 6.25 ### ### ###
2010-Oct-08 Fri 5.53 5.8 5.52 5.8 90.7 90.7 0.4
2010-Oct-07 Thu 5.48 5.54 5.44 5.53 73.7 73.7 ###
2010-Oct-06 Wed ### 5.46 ### 5.45 ### ### ###
2010-Oct-05 Tue 5.25 5.29 ### 5.24 ### ### 0.4
2010-Oct-04 Mon 5.28 ### 5.21 ### 79.2 79.2 0.0
2010-Oct-01 Fri 5.24 5.27 5.22 5.27 9,089,345 ### 76.8 76.8 ###
2010-Sep-30 Thu 5.21 5.25 ### 5.21 76.1 76.1 0.4
2010-Sep-29 Wed 5.21 5.23 ### ### 7,487,853 ### ### ### 0.0
2010-Sep-28 Tue ### 5.21 ### ### ### ### 0.0
2010-Sep-27 Mon ### ### ### ### ### ### 0.0
2010-Sep-24 Fri ### ### ### ### 83.6 83.6 0.0
2010-Sep-23 Thu ### ### ### ### 8,462,623 0 73.5 73.5 0.0
2010-Sep-22 Wed 4.86 ### 4.86 ### ### ### 0.0
2010-Sep-21 Tue ### 5 4.85 4.85 5,920,988 ### ### ### ###
2010-Sep-20 Mon 4.85 ### 4.84 4.88 7,001,655 ### ### ### 0.3
2010-Sep-17 Fri 4.87 ### 4.83 4.84 ### ### 0.3
2010-Sep-16 Thu ### ### 4.85 4.86 15,360,079 ### 14.7 14.7 0.3
2010-Sep-15 Wed ### ### ### ### 65.9 65.9 0.0
2010-Sep-14 Tue ### ### ### ### 71.9 71.9 0.0
2010-Sep-13 Mon ### ### ### ### ### ### 0.0
2010-Sep-10 Fri ### ### 4.8 4.81 9,917,726 23,802,542 ### ### ###
2010-Sep-09 Thu ### ### ### ### 10,584,046 0 ### ### 0.0
2010-Sep-08 Wed 4.85 ### 4.83 4.88 ### ### 0.3
2010-Sep-07 Tue ### ### 4.86 ### 20,665,042 50,216,052 ### ### 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 Next >>

Server processing from 2026-05-08 20:38:10 thru 2026-05-08 20:38:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000