(FMG) FORTESCUE LTD Daily Prices Page 28 - Stock Trading Printable OzSuper

(FMG) FORTESCUE LTD Daily Prices Page 28...

TOC Company Info for FMG Limits

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 22nd May 2026
Latest price with VOLUME for FMG .. Friday 22nd May 2026

FMG is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

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	###	###

Limits Full Scrollable Formatted Daily Prices for FMG Bottom

<< 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 Next >>

End of day Prices (full format),

85 Days for (FMG) FORTESCUE LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2017-Feb-23 Thu	7	###	6.79	6.8	23,696,349	###	15.8	15.8	0.5
2017-Feb-22 Wed	7.2	7.27	###	###			###	###	0.0
2017-Feb-21 Tue	###	###	7	###			###	###	0.0
2017-Feb-20 Mon	###	###	###	###			###	###	0.0
2017-Feb-17 Fri	###	###	6.83	6.88			25.8	25.8	###
2017-Feb-16 Thu	###	###	###	###			###	###	0.0
2017-Feb-15 Wed	###	###	###	###	14,333,353	0	73.3	73.3	0.0
2017-Feb-14 Tue	###	###	6.88	6.88			21.3	21.3	###
2017-Feb-13 Mon	###	###	###	6.88	35,112,052	0	89.5	89.5	###
2017-Feb-10 Fri	6.49	6.55	6.425	6.48			###	###	0.5
2017-Feb-09 Thu	6.54	###	6.345	###			###	###	0.0
2017-Feb-08 Wed	6.59	6.77	6.54	###			67.5	67.5	0.0
2017-Feb-07 Tue	6.45	###	###	###			###	###	0.0
2017-Feb-06 Mon	6.42	6.555	6.325	6.45			###	###	###
2017-Feb-03 Fri	6.7	6.74	6.4	6.45			###	###	###
2017-Feb-02 Thu	6.82	6.87	6.7	6.76	10,012,779	###	27.1	27.1	0.5
2017-Feb-01 Wed	6.78	###	###	6.81	19,220,440	0	###	###	###
2017-Jan-31 Tue	6.47	6.72	6.44	###			91.6	91.6	0.0
2017-Jan-30 Mon	###	###	6.48	6.48	9,615,882	31,155,457	18.5	18.5	0.5
2017-Jan-27 Fri	###	###	6.49	###			66.0	66.0	0.0
2017-Jan-25 Wed	###	###	6.49	6.59			34.5	34.5	###
2017-Jan-24 Tue	6.28	6.56	6.24	6.54	22,816,341	146,024,582	###	###	0.5
2017-Jan-23 Mon	6.22	6.25	###	6.2			40.8	40.8	0.4
2017-Jan-20 Fri	6.26	###	###	###	13,747,824	0	###	###	0.0
2017-Jan-19 Thu	6.2	6.27	###	6.25			###	###	###
2017-Jan-18 Wed	###	###	###	###			30.7	30.7	0.0
2017-Jan-17 Tue	###	6.4	###	###	20,101,242	64,323,974	12.3	12.3	0.0
2017-Jan-16 Mon	6.29	###	6.27	###			79.1	79.1	0.0
2017-Jan-13 Fri	###	###	###	###	7,194,882	0	###	###	0.0
2017-Jan-12 Thu	6.25	###	6.21	###			###	###	0.0
2017-Jan-11 Wed	###	6.24	###	6.23	21,921,823	68,396,087	82.5	82.5	0.4
2017-Jan-10 Tue	5.89	5.975	5.86	###	19,752,188	116,883,572	###	###	0.0
2017-Jan-09 Mon	###	6.025	5.84	5.84	15,949,789	94,622,123	###	###	0.4
2017-Jan-06 Fri	###	###	###	###			17.9	17.9	0.0
2017-Jan-05 Thu	###	###	###	###			###	###	0.0
2017-Jan-04 Wed	###	###	###	###			86.8	86.8	0.0
2017-Jan-03 Tue	###	6	5.88	###	8,524,178	###	73.1	73.1	0.0
2016-Dec-30 Fri	###	5.955	5.87	5.89	5,343,182	###	###	###	###
2016-Dec-29 Thu	###	###	###	###			21.1	21.1	0.0
2016-Dec-28 Wed	###	6.025	###	###			###	###	0.0
2016-Dec-23 Fri	###	5.975	5.77	5.77	20,408,681	119,849,979	6.5	6.5	0.4
2016-Dec-22 Thu	###	###	###	###	8,842,821	0	###	###	0.0
2016-Dec-21 Wed	###	6.075	5.945	###			16.9	16.9	0.0
2016-Dec-20 Tue	###	###	5.79	###			16.7	16.7	0.0
2016-Dec-19 Mon	6.25	###	###	6			###	###	0.4
2016-Dec-16 Fri	6.4	6.48	6.23	###			###	###	0.0
2016-Dec-15 Thu	###	###	###	6.29			###	###	###
2016-Dec-14 Wed	6.5	6.555	###	###	16,316,276	###	13.1	13.1	0.0
2016-Dec-13 Tue	6.71	6.78	6.43	6.43	21,193,977	###	###	###	###
2016-Dec-12 Mon	6.71	###	6.7	6.84			88.2	88.2	0.5
2016-Dec-09 Fri	###	###	6.55	###	14,818,340	###	75.3	75.3	0.0
2016-Dec-08 Thu	6.83	###	###	###			###	###	0.0
2016-Dec-07 Wed	6.41	###	###	6.58	25,523,979	0	88.1	88.1	0.5
2016-Dec-06 Tue	###	6.45	###	###			29.7	29.7	0.0
2016-Dec-05 Mon	###	###	###	6.26			###	###	0.4
2016-Dec-02 Fri	6.4	6.43	###	###	22,396,425	###	10.6	10.6	0.0
2016-Dec-01 Thu	###	###	5.975	###	30,082,929	89,872,750	###	###	0.0
2016-Nov-30 Wed	###	###	5.87	5.87	26,025,425	76,384,622	###	###	###
2016-Nov-29 Tue	###	6.44	###	6.2			###	###	0.4
2016-Nov-28 Mon	6.28	###	6.125	6.25			###	###	###
2016-Nov-25 Fri	6.26	###	###	###			###	###	0.0
2016-Nov-24 Thu	###	6.345	###	6.22			###	###	0.4
2016-Nov-23 Wed	6.28	###	6.22	###			###	###	0.0
2016-Nov-22 Tue	5.83	###	5.77	###			94.0	94.0	0.0
2016-Nov-21 Mon	5.75	5.77	###	5.73	20,253,222	58,430,545	###	###	###
2016-Nov-18 Fri	5.84	###	5.74	5.79			25.6	25.6	###
2016-Nov-17 Thu	5.79	###	5.71	5.83	24,620,073	###	###	###	###
2016-Nov-16 Wed	###	###	5.785	5.86	26,433,256	###	26.9	26.9	0.4
2016-Nov-15 Tue	6.2	###	###	###	24,719,845	0	21.0	21.0	0.0
2016-Nov-14 Mon	6.2	###	###	6.25	29,326,549	0	###	###	###
2016-Nov-11 Fri	###	6.28	###	6.28	27,988,883	###	###	###	0.4
2016-Nov-10 Thu	5.87	###	5.77	###	38,696,682	111,639,927	75.9	75.9	0.0
2016-Nov-09 Wed	###	5.74	5.2	5.43	30,492,222	166,792,454	###	###	0.4
2016-Nov-08 Tue	5.54	###	5.53	5.57	18,046,155	###	###	###	0.4
2016-Nov-07 Mon	###	5.47	###	5.47	14,003,145	###	###	###	###
2016-Nov-04 Fri	5.26	###	5.24	5.29			80.6	80.6	0.4
2016-Nov-03 Thu	5.22	5.28	###	5.25	12,953,385	###	74.6	74.6	0.4
2016-Nov-02 Wed	###	###	5.175	5.22			23.5	23.5	0.4
2016-Nov-01 Tue	5.45	5.525	5.43	5.48			###	###	###
2016-Oct-31 Mon	5.53	5.625	5.48	5.5	12,499,581	69,403,923	###	###	0.4
2016-Oct-28 Fri	5.43	5.54	5.4	5.51			83.1	83.1	###
2016-Oct-27 Thu	5.51	5.58	###	###	25,803,351	71,991,349	###	###	0.0
2016-Oct-26 Wed	5.49	5.57	5.45	5.49	20,787,379	114,538,458	80.5	80.5	0.4
2016-Oct-25 Tue	###	5.46	###	5.44			94.7	94.7	0.4
2016-Oct-24 Mon	###	###	###	###			###	###	0.0

Server processing from 2026-05-24 08:14:27 thru 2026-05-24 08:14:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000