(FMG) FORTESCUE LTD Daily Prices Page 28

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-21 11:26:29 PM 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 28...

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 .. Wednesday 20th May 2026
Latest price with VOLUME for FMG .. Wednesday 20th 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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 Next >>

End of day Prices (full format),

36 Days for (FMG) FORTESCUE LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2022-Jul-15 Fri	###	16.74	16.24	###			###	###	0.0
2022-Jul-14 Thu	###	17.56	###	17.41	5,929,727	###	77.2	77.2	###
2022-Jul-13 Wed	16.57	###	16.53	###	6,362,288	###	85.2	85.2	0.0
2022-Jul-12 Tue	16.89	###	16.56	16.89			###	###	###
2022-Jul-11 Mon	17.2	17.25	16.85	16.85			35.2	35.2	###
2022-Jul-08 Fri	17.8	17.88	17.22	###			###	###	0.0
2022-Jul-07 Thu	16.88	17.2	16.71	17.2	8,521,142	###	###	###	1.2
2022-Jul-06 Wed	16.59	###	###	16.48	11,127,687	0	###	###	1.2
2022-Jul-05 Tue	17.24	###	###	###	5,374,953	0	###	###	0.0
2022-Jul-04 Mon	###	###	16.87	###			###	###	0.0
2022-Jul-01 Fri	17.53	17.72	###	###			###	###	0.0
2022-Jun-30 Thu	###	###	17.53	17.53	8,375,086	73,407,628	###	###	1.3
2022-Jun-29 Wed	18.57	18.87	###	18.4	6,477,954	###	40.6	40.6	1.3
2022-Jun-28 Tue	###	18.7	###	18.56			77.8	77.8	1.3
2022-Jun-27 Mon	17.72	###	###	17.88			68.5	68.5	1.3
2022-Jun-24 Fri	###	17.28	16.87	17.28			###	###	1.2
2022-Jun-23 Thu	###	###	16.73	17.25	9,106,045	###	85.0	85.0	1.2
2022-Jun-22 Wed	17.81	17.88	###	###	7,800,953	###	###	###	0.0
2022-Jun-21 Tue	17.46	###	###	17.59			67.2	67.2	###
2022-Jun-20 Mon	###	###	###	###	14,348,444	0	###	###	0.0
2022-Jun-17 Fri	###	###	###	###	16,194,986	0	###	###	0.0
2022-Jun-16 Thu	20.22	20.41	19.56	###	9,083,658	###	###	###	0.0
2022-Jun-15 Wed	19.55	20.23	19.52	19.88	8,015,141	159,300,927	85.2	85.2	1.4
2022-Jun-14 Tue	20.42	20.42	###	###	12,665,672	###	34.2	34.2	0.0
2022-Jun-10 Fri	###	21.46	20.45	21.45			81.0	81.0	1.5
2022-Jun-09 Thu	21.5	21.75	21.43	21.56			###	###	1.5
2022-Jun-08 Wed	21.48	###	###	###	6,746,948	0	77.5	77.5	0.0
2022-Jun-07 Tue	21.46	###	###	###	5,341,081	0	###	###	0.0
2022-Jun-06 Mon	21.4	21.45	###	21.4	4,412,450	47,323,526	75.1	75.1	1.5
2022-Jun-03 Fri	###	21.5	21	21.46	6,731,551	143,045,458	###	###	1.5
2022-Jun-02 Thu	20.75	###	20.29	###	5,542,571	56,229,382	###	###	0.0
2022-Jun-01 Wed	20.23	20.76	###	20.76	6,218,128	###	###	###	1.5
2022-May-31 Tue	19.86	###	19.77	###			78.5	78.5	0.0
2022-May-30 Mon	19.82	###	###	19.85	9,511,784	0	###	###	1.4
2022-May-27 Fri	###	20.2	19.59	19.59	9,889,920	196,759,958	19.8	19.8	###
2022-May-26 Thu	20.5	###	19.74	###			###	###	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 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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 Next >>

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-05-21 23:26:29 thru 2026-05-21 23:26:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000