Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 26-May-07 02:43:46 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 28...

     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-Jan-19 Tue ### ### ### ### ### ### 0.0
2010-Jan-18 Mon ### ### 5.26 5.29 20.8 20.8 0.4
2010-Jan-15 Fri 5.45 5.52 ### ### 25.6 25.6 0.0
2010-Jan-14 Thu 5.2 ### 5.2 5.28 6,033,570 15,687,282 80.8 80.8 0.4
2010-Jan-13 Wed ### ### ### ### ### ### 0.0
2010-Jan-12 Tue ### ### ### 5.21 ### ### 0.4
2010-Jan-11 Mon ### ### ### 5.29 84.0 84.0 0.4
2010-Jan-08 Fri ### ### 5 ### 16.0 16.0 0.0
2010-Jan-07 Thu ### 5.57 ### ### 15,908,278 44,304,554 13.4 13.4 0.0
2010-Jan-06 Wed ### 5.22 ### 5.2 18,402,842 ### ### ### ###
2010-Jan-05 Tue 4.57 ### 4.55 ### ### ### 0.0
2010-Jan-04 Mon 4.44 4.5 4.43 4.49 2,410,585 ### ### ### ###
2009-Dec-31 Thu ### 4.48 ### 4.44 2,655,220 ### ### ### 0.3
2009-Dec-30 Wed ### 4.4 ### ### 1,821,489 4,007,275 ### ### 0.0
2009-Dec-29 Tue ### 4.4 ### ### ### ### 0.0
2009-Dec-24 Thu ### 4.4 ### ### 1,298,385 2,856,447 ### ### 0.0
2009-Dec-23 Wed ### ### ### ### 1,684,646 0 62.4 62.4 0.0
2009-Dec-22 Tue ### ### ### ### 67.9 67.9 0.0
2009-Dec-21 Mon ### ### ### ### 3,619,889 0 77.4 77.4 0.0
2009-Dec-18 Fri 4.25 4.28 4.22 4.26 3,374,378 ### ### ### 0.3
2009-Dec-17 Thu 4.41 4.41 4.29 ### ### ### 0.0
2009-Dec-16 Wed ### 4.4 ### ### 3,741,179 ### ### ### 0.0
2009-Dec-15 Tue ### ### ### ### 4,737,353 0 68.7 68.7 0.0
2009-Dec-14 Mon 4.29 ### 4.27 ### 3,989,283 ### ### ### 0.0
2009-Dec-11 Fri 4.2 4.28 ### 4.27 5,445,120 11,652,556 ### ### ###
2009-Dec-10 Thu ### 4.23 ### ### ### ### 0.0
2009-Dec-09 Wed ### 4.22 ### ### 4,253,079 ### ### ### 0.0
2009-Dec-08 Tue 4.23 4.24 ### 4.21 ### ### ###
2009-Dec-07 Mon ### 4.44 ### 4.26 ### ### 0.3
2009-Dec-04 Fri ### ### 4.24 4.29 4,662,880 ### ### ### ###
2009-Dec-03 Thu ### 4.4 4.29 4.4 7,984,886 34,694,329 ### ### 0.3
2009-Dec-02 Wed ### ### 4.24 ### 69.2 69.2 0.0
2009-Dec-01 Tue 4.22 4.28 ### 4.27 3,443,229 ### 78.8 78.8 ###
2009-Nov-30 Mon ### 4.23 ### 4.21 ### ### ###
2009-Nov-27 Fri ### ### ### ### 6,024,050 0 79.7 79.7 0.0
2009-Nov-26 Thu 4.28 4.29 ### ### 2,552,647 5,475,427 ### ### 0.0
2009-Nov-25 Wed ### ### ### 4.25 5,532,326 0 ### ### ###
2009-Nov-24 Tue ### ### ### ### 13.0 13.0 0.0
2009-Nov-23 Mon 4.22 4.28 4.2 4.25 71.2 71.2 ###
2009-Nov-20 Fri 4.26 4.26 ### 4.22 ### ### ###
2009-Nov-19 Thu ### ### 4.26 ### 4,594,985 ### 74.0 74.0 0.0
2009-Nov-18 Wed 4.25 ### 4.23 ### 79.5 79.5 0.0
2009-Nov-17 Tue 4.27 ### 4.2 4.23 7,453,741 15,652,856 ### ### 0.3
2009-Nov-16 Mon ### 4.25 ### 4.25 ### ### ###
2009-Nov-13 Fri ### ### ### ### 3,559,155 0 ### ### 0.0
2009-Nov-12 Thu ### ### ### ### 4,684,989 0 ### ### 0.0
2009-Nov-11 Wed ### ### ### ### 84.2 84.2 0.0
2009-Nov-10 Tue ### ### ### ### 4,745,252 0 71.1 71.1 0.0
2009-Nov-09 Mon 3.85 ### 3.82 ### 3,769,451 7,199,651 69.9 69.9 0.0
2009-Nov-06 Fri 3.75 3.85 3.73 3.82 4,243,526 ### ### ### 0.3
2009-Nov-05 Thu 3.73 3.75 ### ### 33.7 33.7 0.0
2009-Nov-04 Wed 3.73 3.75 ### 3.71 34.2 34.2 ###
2009-Nov-03 Tue 3.75 3.78 3.72 3.72 2,296,553 8,612,073 ### ### 0.3
2009-Nov-02 Mon 3.71 3.76 ### 3.72 65.9 65.9 0.3
2009-Oct-30 Fri 3.83 ### 3.83 3.85 6,601,872 12,642,584 68.6 68.6 0.3
2009-Oct-29 Thu 3.74 3.77 ### 3.71 4,958,244 9,346,289 50.5 50.5 ###
2009-Oct-28 Wed ### ### 3.78 3.81 ### ### 0.3
2009-Oct-27 Tue ### ### 3.87 ### 45.2 45.2 0.0
2009-Oct-26 Mon 4 ### ### ### 1,538,274 0 ### ### 0.0
2009-Oct-23 Fri ### ### 4 ### ### ### 0.0
2009-Oct-22 Thu ### ### ### ### ### ### 0.0
2009-Oct-21 Wed ### ### ### ### ### ### 0.0
2009-Oct-20 Tue ### ### ### ### 6,541,050 0 ### ### 0.0
2009-Oct-19 Mon ### ### ### ### ### ### 0.0
2009-Oct-16 Fri ### ### ### ### 6,437,681 0 81.4 81.4 0.0
2009-Oct-15 Thu ### ### ### ### 8,829,856 0 ### ### 0.0
2009-Oct-14 Wed ### ### 3.85 ### ### ### 0.0
2009-Oct-13 Tue ### ### 3.84 ### 7,883,858 ### ### ### 0.0
2009-Oct-12 Mon 3.83 ### 3.82 ### 82.0 82.0 0.0
2009-Oct-09 Fri 3.77 3.82 3.73 3.77 4,499,680 ### ### ### ###
2009-Oct-08 Thu 3.75 3.75 ### 3.74 27.7 27.7 0.3
2009-Oct-07 Wed 3.52 3.74 3.51 3.71 12,786,344 ### ### ### ###
2009-Oct-06 Tue ### ### ### 3.4 14,937,243 0 ### ### 0.2
2009-Oct-05 Mon ### ### 3.59 3.59 ### ### ###
2009-Oct-02 Fri 3.56 ### 3.55 ### 8,368,729 ### ### ### 0.0
2009-Oct-01 Thu 3.78 3.81 ### ### ### ### 0.0
2009-Sep-30 Wed 3.83 3.86 3.71 3.82 ### ### 0.3
2009-Sep-29 Tue ### 4 3.82 ### 32.5 32.5 0.0
2009-Sep-28 Mon ### ### 3.85 ### 7,116,554 ### 32.0 32.0 0.0
2009-Sep-25 Fri ### ### ### ### 28.9 28.9 0.0
2009-Sep-24 Thu ### 4.2 ### ### ### ### 0.0
2009-Sep-23 Wed 4.26 ### ### 4.21 7,773,485 0 24.9 24.9 ###
2009-Sep-22 Tue ### 4.25 ### 4.24 80.6 80.6 0.3
2009-Sep-21 Mon ### 4.2 ### 4.2 85.2 85.2 ###
2009-Sep-18 Fri ### ### ### ### 10,383,782 0 20.0 20.0 0.0
2009-Sep-17 Thu 4.2 4.24 ### ### ### ### 0.0
2009-Sep-16 Wed 4.2 4.26 ### ### 26.8 26.8 0.0
2009-Sep-15 Tue 4.2 4.23 ### ### ### ### 0.0
2009-Sep-14 Mon 4.24 4.24 ### ### 3,974,922 ### ### ### 0.0
2009-Sep-11 Fri 4.29 4.29 4.21 4.25 27.4 27.4 ###
2009-Sep-10 Thu 4.21 4.26 ### 4.26 70.7 70.7 0.3
2009-Sep-09 Wed ### ### ### ### 4,979,887 0 18.9 18.9 0.0
2009-Sep-08 Tue ### 4.26 ### 4.25 4,879,556 10,393,454 ### ### ###
2009-Sep-07 Mon ### ### ### ### 2,645,328 0 ### ### 0.0
2009-Sep-04 Fri ### 4.22 ### ### 19.9 19.9 0.0
2009-Sep-03 Thu ### 4.21 ### ### ### ### 0.0
2009-Sep-02 Wed ### 4.23 ### ### 9,172,046 19,398,877 ### ### 0.0
2009-Sep-01 Tue ### 4.4 ### ### 32.0 32.0 0.0
2009-Aug-31 Mon 4.48 4.5 ### 4.41 31.6 31.6 ###
2009-Aug-28 Fri 4.49 4.53 4.41 4.44 4,394,221 ### ### ### 0.3
2009-Aug-27 Thu 4.5 4.53 4.46 4.48 34.5 34.5 ###
2009-Aug-26 Wed 4.49 4.54 4.47 4.48 2,897,852 13,054,823 29.2 29.2 ###
2009-Aug-25 Tue 4.57 4.58 4.45 4.46 ### ### 0.3
2009-Aug-24 Mon 4.57 ### 4.55 4.59 3,855,748 8,771,826 ### ### 0.3
2009-Aug-21 Fri ### ### ### 4.45 5,073,745 0 ### ### 0.3
2009-Aug-20 Thu ### ### 4.51 4.52 5,164,450 ### 26.6 26.6 0.3
2009-Aug-19 Wed 4.49 ### 4.47 4.5 8,536,446 19,078,956 ### ### ###
2009-Aug-18 Tue 4.43 4.46 ### 4.4 11,358,256 ### 32.9 32.9 0.3
2009-Aug-17 Mon ### 4.75 4.49 4.58 16,706,226 ### 39.3 39.3 0.3
2009-Aug-14 Fri 4.45 4.45 4.45 4.45 12,920 ### ### ### 0.3
2009-Aug-13 Thu 4.42 4.48 ### 4.45 4,630,541 ### 63.6 63.6 0.3
2009-Aug-12 Wed ### 4.48 ### ### 90.0 90.0 0.0
2009-Aug-11 Tue ### ### ### 4.21 27,488,541 0 ### ### ###
2009-Aug-10 Mon 4.48 ### ### ### 20,359,174 0 ### ### 0.0
2009-Aug-07 Fri 4.54 4.54 ### 4.41 7,402,744 16,804,228 15.5 15.5 ###
2009-Aug-06 Thu ### 4.55 ### 4.55 ### ### 0.3
2009-Aug-05 Wed ### 4.45 4.23 ### 10,186,444 ### 80.7 80.7 0.0
2009-Aug-04 Tue 4.41 4.42 4.29 4.29 ### ### ###
2009-Aug-03 Mon ### ### 4.23 4.28 ### ### 0.3
2009-Jul-31 Fri 4.5 4.53 ### 4.22 ### ### ###
2009-Jul-30 Thu 4.2 4.46 ### 4.43 8,541,422 19,047,371 91.7 91.7 ###
2009-Jul-29 Wed ### 4.49 ### ### ### ### 0.0
2009-Jul-28 Tue 4.48 4.55 ### ### ### ### 0.0
2009-Jul-27 Mon 4.44 4.55 ### 4.47 73.3 73.3 ###
2009-Jul-24 Fri 4.55 ### ### ### 9.0 9.0 0.0
2009-Jul-23 Thu 4.25 4.45 ### 4.41 9,309,785 20,714,271 85.3 85.3 ###
2009-Jul-22 Wed 4.27 ### 4.23 ### ### ### 0.0
2009-Jul-21 Tue 4.4 4.49 4.21 4.21 10.7 10.7 ###
2009-Jul-20 Mon ### ### ### 4.28 95.0 95.0 0.3
2009-Jul-17 Fri ### ### 3.86 ### 6,421,746 ### ### ### 0.0
2009-Jul-16 Thu 4 ### ### 4 71.4 71.4 0.3
2009-Jul-15 Wed ### 3.83 ### 3.83 ### ### ###
2009-Jul-14 Tue ### ### 3.57 ### ### ### 0.0
2009-Jul-13 Mon 3.45 ### 3.4 3.49 15,601,240 ### ### ### ###
2009-Jul-10 Fri 3.47 3.52 ### 3.4 5,004,346 8,807,648 ### ### 0.2
2009-Jul-09 Thu 3.48 3.56 3.43 3.47 ### ### 0.2
2009-Jul-08 Wed ### 3.55 3.27 3.55 17,364,475 59,212,859 95.0 95.0 ###
2009-Jul-07 Tue ### 3.48 3.25 3.46 10,238,555 ### 89.0 89.0 0.2
2009-Jul-06 Mon 3.5 3.51 ### ### 18.5 18.5 0.0
2009-Jul-03 Fri 3.56 3.57 3.46 3.52 ### ### ###
2009-Jul-02 Thu 3.7 3.75 ### ### 4,853,326 9,099,986 31.2 31.2 0.0
2009-Jul-01 Wed 3.75 3.76 ### ### 19.5 19.5 0.0
2009-Jun-30 Tue 3.79 3.83 3.75 3.79 70.2 70.2 ###
2009-Jun-29 Mon 3.75 3.85 3.7 3.71 5,391,656 ### 36.5 36.5 ###
2009-Jun-26 Fri 3.85 3.86 3.72 3.77 10,591,885 40,143,244 22.1 22.1 ###
2009-Jun-25 Thu 3.8 3.83 ### 3.77 11,533,241 22,086,156 28.1 28.1 ###
2009-Jun-24 Wed 3.74 3.8 3.57 ### ### ### 0.0
2009-Jun-23 Tue 3.88 3.89 ### ### 16,529,421 32,149,723 12.5 12.5 0.0
2009-Jun-22 Mon 3.88 ### 3.86 ### 93.8 93.8 0.0
2009-Jun-19 Fri 3.85 3.88 3.77 3.86 14,661,776 ### ### ### 0.3


<< 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 14:43:46 thru 2026-05-07 14:43:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000