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 Thu 26-May-07 05:49:29 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 27...

     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 24th April 2026
Latest price with VOLUME for FMG .. Friday 24th April 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
2010-Aug-24 Tue 4.58 4.59 4.49 4.5 6,518,855 ### ### ### ###
2010-Aug-23 Mon ### 4.73 ### ### 5,304,970 12,546,254 ### ### 0.0
2010-Aug-20 Fri 4.58 ### 4.55 ### 7,699,247 17,515,786 81.9 81.9 0.0
2010-Aug-19 Thu ### 4.72 ### ### 7,379,024 ### 24.7 24.7 0.0
2010-Aug-18 Wed ### 4.75 ### ### 80.1 80.1 0.0
2010-Aug-17 Tue 4.48 4.57 4.44 4.56 ### ### 0.3
2010-Aug-16 Mon 4.4 4.53 ### 4.49 5,262,648 ### ### ### ###
2010-Aug-13 Fri ### 4.47 4.29 4.44 9,520,980 ### 82.3 82.3 0.3
2010-Aug-12 Thu ### ### 4.28 ### 14,631,683 ### 70.9 70.9 0.0
2010-Aug-11 Wed 4.56 4.58 4.45 4.49 ### ### ###
2010-Aug-10 Tue ### ### 4.49 4.59 10,587,552 23,769,054 38.2 38.2 0.3
2010-Aug-09 Mon 4.43 ### 4.42 ### 8,930,741 ### ### ### 0.0
2010-Aug-06 Fri ### 4.54 ### 4.49 9,180,226 ### 83.7 83.7 ###
2010-Aug-05 Thu ### 4.42 ### 4.4 5,619,027 12,418,049 74.4 74.4 0.3
2010-Aug-04 Wed ### 4.42 ### ### 6,256,585 13,827,052 23.1 23.1 0.0
2010-Aug-03 Tue 4.48 4.5 ### ### 8,911,742 ### ### ### 0.0
2010-Aug-02 Mon ### 4.42 ### 4.4 4,592,849 ### 76.4 76.4 0.3
2010-Jul-30 Fri ### ### 4.28 4.29 7,046,343 15,079,174 18.6 18.6 ###
2010-Jul-29 Thu 4.28 ### 4.26 ### ### ### 0.0
2010-Jul-28 Wed 4.24 ### 4.22 ### ### ### 0.0
2010-Jul-27 Tue ### 4.4 4.23 4.27 8,471,329 36,553,784 18.1 18.1 ###
2010-Jul-26 Mon 4.28 ### 4.26 ### 13,239,055 28,199,187 ### ### 0.0
2010-Jul-23 Fri ### 4.22 ### 4.21 9,617,625 20,293,188 75.7 75.7 ###
2010-Jul-22 Thu ### ### ### ### ### ### 0.0
2010-Jul-21 Wed 4.24 4.27 ### ### ### ### 0.0
2010-Jul-20 Tue ### ### ### ### 6,720,480 0 ### ### 0.0
2010-Jul-19 Mon ### ### ### ### 89.1 89.1 0.0
2010-Jul-16 Fri ### ### 4 ### 14,518,485 29,036,970 14.6 14.6 0.0
2010-Jul-15 Thu ### ### ### 4.2 11,330,923 0 8.0 8.0 ###
2010-Jul-14 Wed ### 4.43 ### ### 11,070,723 24,521,651 68.0 68.0 0.0
2010-Jul-13 Tue ### ### 4.25 4.26 13.0 13.0 0.3
2010-Jul-12 Mon 4.45 4.5 4.42 4.46 68.1 68.1 0.3
2010-Jul-09 Fri 4.43 4.44 ### 4.43 6,124,923 13,597,329 65.2 65.2 ###
2010-Jul-08 Thu 4.26 ### 4.26 ### ### ### 0.0
2010-Jul-07 Wed ### 4.24 ### ### 38.5 38.5 0.0
2010-Jul-06 Tue ### ### ### ### 9,128,254 0 ### ### 0.0
2010-Jul-05 Mon ### ### ### ### 22.6 22.6 0.0
2010-Jul-02 Fri ### ### ### ### 21.1 21.1 0.0
2010-Jul-01 Thu ### ### ### 4 19.0 19.0 0.3
2010-Jun-30 Wed ### ### ### ### 20,794,442 0 ### ### 0.0
2010-Jun-29 Tue ### 4.48 ### ### 6,407,059 ### ### ### 0.0
2010-Jun-28 Mon ### 4.45 4.28 4.42 8,634,970 37,691,644 ### ### 0.3
2010-Jun-25 Fri 4.48 4.49 ### ### ### ### 0.0
2010-Jun-24 Thu 4.59 ### 4.47 4.54 13,648,878 30,505,242 29.7 29.7 0.3
2010-Jun-23 Wed 4.45 4.5 4.41 4.43 39.2 39.2 ###
2010-Jun-22 Tue 4.57 4.58 4.48 4.5 6,407,278 ### 28.0 28.0 ###
2010-Jun-21 Mon 4.46 4.59 4.45 4.57 ### ### ###
2010-Jun-18 Fri 4.26 ### 4.26 ### 82.5 82.5 0.0
2010-Jun-17 Thu ### ### 4.27 ### 73.6 73.6 0.0
2010-Jun-16 Wed 4.22 4.28 4.22 4.27 6,614,075 ### ### ### ###
2010-Jun-15 Tue ### ### ### ### 6,714,874 0 ### ### 0.0
2010-Jun-11 Fri ### ### ### ### 8,526,487 0 75.4 75.4 0.0
2010-Jun-10 Thu ### ### 3.88 ### 9,443,525 ### 74.5 74.5 0.0
2010-Jun-09 Wed ### ### 3.83 ### ### ### 0.0
2010-Jun-08 Tue 3.88 ### 3.88 ### 15,315,081 29,711,257 70.7 70.7 0.0
2010-Jun-07 Mon ### ### 3.86 3.88 13,691,382 ### 24.6 24.6 0.3
2010-Jun-04 Fri ### ### ### ### ### ### 0.0
2010-Jun-03 Thu ### 4.27 ### 4.25 12,973,552 ### ### ### ###
2010-Jun-02 Wed ### ### ### ### ### ### 0.0
2010-Jun-01 Tue ### ### ### ### 74.9 74.9 0.0
2010-May-31 Mon ### ### 4 ### 10,101,240 20,202,480 ### ### 0.0
2010-May-28 Fri 4.23 4.24 ### ### 20,736,258 ### ### ### 0.0
2010-May-27 Thu 3.85 4 ### 4 ### ### 0.3
2010-May-26 Wed ### 3.8 3.58 3.78 15,108,242 ### ### ### 0.3
2010-May-25 Tue ### ### 3.44 3.44 11,633,777 ### 15.3 15.3 0.2
2010-May-24 Mon 3.8 3.8 ### 3.72 ### ### 0.3
2010-May-21 Fri ### 3.74 3.28 3.72 ### ### 0.3
2010-May-20 Thu 3.8 3.84 3.53 3.57 ### ### 0.3
2010-May-19 Wed ### ### 3.8 3.87 26.2 26.2 ###
2010-May-18 Tue ### ### ### ### 8,668,849 0 ### ### 0.0
2010-May-17 Mon 4.24 4.24 4 ### 11,379,320 ### 13.6 13.6 0.0
2010-May-14 Fri ### ### 4.26 ### 30.3 30.3 0.0
2010-May-13 Thu ### ### 4.27 ### 5,758,928 ### ### ### 0.0
2010-May-12 Wed 4.2 ### ### 4.2 6,790,573 0 ### ### ###
2010-May-11 Tue 4.45 4.48 ### ### 11.7 11.7 0.0
2010-May-10 Mon ### ### 4.23 ### 62.3 62.3 0.0
2010-May-07 Fri 4 ### ### ### ### ### 0.0
2010-May-06 Thu ### ### ### 4.21 19.9 19.9 ###
2010-May-05 Wed ### 4.42 3.85 ### 96.1 96.1 0.0
2010-May-04 Tue 4.4 4.41 ### ### 17,773,945 39,191,548 9.7 9.7 0.0
2010-May-03 Mon 4.42 4.45 ### ### ### ### 0.0
2010-Apr-30 Fri 4.78 4.8 4.58 4.58 15,892,151 74,534,188 11.3 11.3 0.3
2010-Apr-29 Thu 4.75 4.85 4.7 4.73 ### ### 0.3
2010-Apr-28 Wed 4.78 4.87 4.74 4.84 78.0 78.0 0.3
2010-Apr-27 Tue ### ### 4.86 4.89 15.7 15.7 ###
2010-Apr-23 Fri ### ### ### ### 22.8 22.8 0.0
2010-Apr-22 Thu 5.27 5.27 ### ### 75,500,284 198,943,248 11.0 11.0 0.0
2010-Apr-21 Wed 5.26 ### 5.24 5.26 ### ### 0.4
2010-Apr-20 Tue ### 5.22 ### ### ### ### 0.0
2010-Apr-19 Mon 5.24 5.24 ### ### 12,864,724 33,705,576 14.3 14.3 0.0
2010-Apr-16 Fri 5.4 5.41 5.28 ### 27.1 27.1 0.0
2010-Apr-15 Thu 5.4 5.44 ### ### 35.8 35.8 0.0
2010-Apr-14 Wed 5.27 ### 5.25 ### 12,475,724 32,748,775 77.1 77.1 0.0
2010-Apr-13 Tue 5.29 5.4 ### 5.21 15,851,922 42,800,189 30.1 30.1 0.4
2010-Apr-12 Mon ### ### ### 5.25 20,047,749 0 ### ### 0.4
2010-Apr-09 Fri ### ### ### ### ### ### 0.0
2010-Apr-08 Thu ### ### ### 5 ### ### 0.4
2010-Apr-07 Wed ### ### ### ### 30.0 30.0 0.0
2010-Apr-06 Tue ### ### 5 ### ### ### 0.0
2010-Apr-01 Thu ### ### ### ### 67.7 67.7 0.0
2010-Mar-31 Wed ### ### ### ### 14.1 14.1 0.0
2010-Mar-30 Tue 4.86 ### 4.86 ### 11,593,187 28,171,444 ### ### 0.0
2010-Mar-29 Mon 4.84 4.85 4.76 4.82 0.3
2010-Mar-26 Fri 4.76 4.8 4.72 4.8 5,502,420 ### 75.4 75.4 0.3
2010-Mar-25 Thu 4.81 4.84 4.77 4.78 ### ### ###
2010-Mar-24 Wed ### ### 4.81 4.81 5,259,186 12,648,342 21.6 21.6 ###
2010-Mar-23 Tue 4.82 4.84 4.78 4.79 27.8 27.8 0.3
2010-Mar-22 Mon 4.84 4.85 4.75 4.75 22.5 22.5 ###
2010-Mar-19 Fri 4.89 ### 4.85 4.85 4,783,359 11,599,645 ### ### ###
2010-Mar-18 Thu ### ### 4.89 ### ### ### 0.0
2010-Mar-17 Wed ### ### 4.88 ### 4,740,543 11,566,924 67.5 67.5 0.0
2010-Mar-16 Tue 4.81 ### 4.81 4.88 ### ### 0.3
2010-Mar-15 Mon ### ### 4.79 4.79 ### ### 0.3
2010-Mar-12 Fri ### 5 4.89 ### 70.8 70.8 0.0
2010-Mar-11 Thu 4.85 ### 4.81 ### ### ### 0.0
2010-Mar-10 Wed 4.81 4.85 4.77 4.82 11,829,575 56,900,255 ### ### 0.3
2010-Mar-09 Tue 4.87 4.87 4.73 4.84 12,235,287 58,729,377 ### ### 0.3
2010-Mar-08 Mon ### ### 4.84 4.87 9,342,925 22,609,878 23.5 23.5 0.3
2010-Mar-05 Fri 4.87 ### 4.77 4.78 69,248,351 ### 16.4 16.4 ###
2010-Mar-04 Thu ### ### 4.76 4.88 ### ### 0.3
2010-Mar-03 Wed 4.75 ### 4.73 4.85 82.4 82.4 ###
2010-Mar-02 Tue 4.75 4.75 ### 4.7 ### ### 0.3
2010-Mar-01 Mon 4.7 4.76 ### 4.7 ### ### 0.3
2010-Feb-26 Fri ### ### 4.57 ### ### ### 0.0
2010-Feb-25 Thu 4.77 4.78 4.57 4.58 ### ### 0.3
2010-Feb-24 Wed 4.77 4.81 ### 4.7 11,462,856 ### 24.2 24.2 0.3
2010-Feb-23 Tue ### ### 4.76 4.84 21.3 21.3 0.3
2010-Feb-22 Mon ### ### 4.85 ### ### ### 0.0
2010-Feb-19 Fri ### ### 4.81 4.89 7,483,023 17,996,670 17.6 17.6 ###
2010-Feb-18 Thu ### 5.2 4.84 ### 7,725,040 ### 8.8 8.8 0.0
2010-Feb-17 Wed ### 5.2 ### ### ### ### 0.0
2010-Feb-16 Tue ### ### ### ### 6,645,379 0 85.5 85.5 0.0
2010-Feb-15 Mon ### ### 4.84 4.88 2,889,326 ### ### ### 0.3
2010-Feb-12 Fri ### ### 4.87 ### 9,574,421 ### ### ### 0.0
2010-Feb-11 Thu ### 4.78 ### 4.75 ### ### ###
2010-Feb-10 Wed 4.74 4.81 ### ### ### ### 0.0
2010-Feb-09 Tue 4.5 ### 4.46 ### ### ### 0.0
2010-Feb-08 Mon 4.59 ### 4.55 4.56 31.7 31.7 0.3
2010-Feb-05 Fri 4.49 ### 4.47 4.51 10,610,149 23,713,683 73.7 73.7 0.3
2010-Feb-04 Thu ### ### 4.76 4.77 14.6 14.6 ###
2010-Feb-03 Wed 4.83 ### 4.8 ### 12,898,625 ### ### ### 0.0
2010-Feb-02 Tue 4.51 4.71 4.5 ### ### ### 0.0
2010-Feb-01 Mon 4.5 4.56 ### 4.4 7,116,581 ### 40.5 40.5 0.3
2010-Jan-29 Fri 4.53 4.55 4.42 4.53 9,198,283 ### 80.2 80.2 ###
2010-Jan-28 Thu 4.47 ### 4.47 ### 90.9 90.9 0.0
2010-Jan-27 Wed ### ### 4.42 4.54 ### ### 0.3
2010-Jan-25 Mon 4.7 ### ### 4.79 6,355,329 0 77.1 77.1 0.3
2010-Jan-22 Fri 4.8 4.82 4.7 4.81 ### ### ###
2010-Jan-21 Thu ### ### ### ### ### ### 0.0
2010-Jan-20 Wed 5.27 ### ### ### 19.6 19.6 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 >>
     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 2026-05-07 17:49:29 thru 2026-05-07 17:49:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000