(FMG) FORTESCUE LTD Daily Prices Page 27

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Wed 26-May-20 07:31:58 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(FMG) FORTESCUE LTD Daily Prices Page 27...

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).

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.23	3,250	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

<< 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 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 Next >>

End of day Prices (full format),

40 Days for (FMG) FORTESCUE LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2022-Apr-05 Tue	21.73	21.85	###	21.72	6,346,751	69,338,254	48.0	48.0	###
2022-Apr-04 Mon	21.43	21.775	###	21.7	7,324,679	79,747,442	72.2	72.2	1.6
2022-Apr-01 Fri	###	###	20.87	###			###	###	0.0
2022-Mar-31 Thu	###	20.85	###	###			###	###	0.0
2022-Mar-30 Wed	19.5	19.88	19.44	19.8			###	###	1.4
2022-Mar-29 Tue	19.45	###	###	19.49			###	###	1.4
2022-Mar-28 Mon	19.59	19.79	19.4	19.42			43.5	43.5	1.4
2022-Mar-25 Fri	###	###	###	19.27	5,919,773	0	74.6	74.6	###
2022-Mar-24 Thu	###	###	18.85	###	6,660,629	62,776,428	34.5	34.5	0.0
2022-Mar-23 Wed	###	###	18.86	###	5,110,940	###	62.7	62.7	0.0
2022-Mar-22 Tue	###	19.23	18.88	###			###	###	0.0
2022-Mar-21 Mon	18.88	###	###	18.71			###	###	###
2022-Mar-18 Fri	###	###	18.25	18.57			73.2	73.2	###
2022-Mar-17 Thu	###	###	###	###			32.8	32.8	0.0
2022-Mar-16 Wed	###	17.51	###	17.4			77.7	77.7	1.2
2022-Mar-15 Tue	17.5	17.55	16.87	###	17,316,883	298,023,556	30.4	30.4	0.0
2022-Mar-14 Mon	18.46	###	###	###			22.4	22.4	0.0
2022-Mar-11 Fri	###	18.79	18.23	18.23			###	###	1.3
2022-Mar-10 Thu	18.45	18.59	###	18.2			25.5	25.5	###
2022-Mar-09 Wed	###	###	###	18.83	9,568,349	0	###	###	1.3
2022-Mar-08 Tue	###	19.45	###	###			###	###	0.0
2022-Mar-07 Mon	###	###	19.24	19.54	8,969,842	86,289,880	82.3	82.3	1.4
2022-Mar-04 Fri	19.5	19.53	18.85	19.2	9,705,656	###	38.7	38.7	###
2022-Mar-03 Thu	###	19.43	###	###	13,185,453	128,096,675	###	###	0.0
2022-Mar-02 Wed	###	18.73	###	18.59	10,801,558	###	82.0	82.0	1.3
2022-Mar-01 Tue	###	18.49	17.76	17.76	9,495,357	172,103,345	###	###	1.3
2022-Feb-28 Mon	###	###	###	###			###	###	0.0
2022-Feb-25 Fri	18.53	###	18.44	###	9,929,241	###	###	###	0.0
2022-Feb-24 Thu	###	19.23	18.53	18.55			###	###	1.3
2022-Feb-23 Wed	###	19.48	18.73	###			66.8	66.8	0.0
2022-Feb-22 Tue	19.85	###	19.21	###	9,216,123	###	39.1	39.1	0.0
2022-Feb-21 Mon	19.5	19.71	###	###			74.2	74.2	0.0
2022-Feb-18 Fri	###	###	###	19.85			###	###	1.4
2022-Feb-17 Thu	21	21.28	20.48	20.5	11,344,579	###	23.6	23.6	1.5
2022-Feb-16 Wed	###	21.49	###	###			###	###	0.0
2022-Feb-15 Tue	###	22.73	21.46	21.59			19.1	19.1	1.5
2022-Feb-14 Mon	22.47	###	###	22.75			###	###	1.6
2022-Feb-11 Fri	22.5	###	22.28	22.83			84.8	84.8	###
2022-Feb-10 Thu	###	22.42	###	22.28	8,019,356	89,896,980	###	###	###
2022-Feb-09 Wed	22.23	22.58	###	21.43	12,755,149	###	###	###	###