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 Tue 26-May-19 11:46:44 AM 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 29...

     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 .. Monday 18th May 2026
Latest price with VOLUME for FMG .. Monday 18th May 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 Next >>


End of day Prices (full format),

176 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Aug-24 Thu 9.55 ### 9.21 9.5 35.2 35.2 0.7
2006-Aug-23 Wed ### ### 9.51 ### ### ### 0.0
2006-Aug-22 Tue 10.2 10.2 9.88 ### 14.1 14.1 0.0
2006-Aug-21 Mon ### 10.2 ### ### 59,227 302,057 26.6 26.6 0.0
2006-Aug-18 Fri ### ### ### ### 216,177 0 ### ### 0.0
2006-Aug-17 Thu 10.25 10.44 ### 10.2 ### ### 0.7
2006-Aug-16 Wed 10.53 10.53 10.2 10.25 478,355 4,958,149 14.6 14.6 0.7
2006-Aug-15 Tue 10.8 10.8 ### 10.45 1,479,326 ### ### ### ###
2006-Aug-14 Mon 10.7 ### 10.4 10.73 963,470 5,010,044 ### ### ###
2006-Aug-11 Fri ### ### ### 10.55 ### ### ###
2006-Aug-10 Thu ### 10.21 ### ### 1,242,186 6,341,359 75.7 75.7 0.0
2006-Aug-09 Wed ### ### 9.55 ### 1,016,074 4,851,753 38.4 38.4 0.0
2006-Aug-08 Tue ### ### ### ### 315,074 0 10.4 10.4 0.0
2006-Aug-07 Mon ### ### ### ### 330,140 0 ### ### 0.0
2006-Aug-04 Fri 10.5 10.5 10.23 ### ### ### 0.0
2006-Aug-03 Thu 10.58 10.58 10.48 10.55 ### ### ###
2006-Aug-02 Wed 10.43 10.51 10.4 10.44 ### ### 0.7
2006-Aug-01 Tue 10.54 ### 10.42 10.58 75.4 75.4 0.8
2006-Jul-31 Mon ### 10.59 ### ### 708,989 ### 79.6 79.6 0.0
2006-Jul-28 Fri ### ### ### 10.25 ### ### 0.7
2006-Jul-27 Thu ### ### 9.86 ### 93.9 93.9 0.0
2006-Jul-26 Wed 10.23 ### 9.86 ### 1,620,283 ### 20.3 20.3 0.0
2006-Jul-25 Tue 10.21 ### ### 10.21 70.2 70.2 ###
2006-Jul-24 Mon ### ### 9.75 ### 28.4 28.4 0.0
2006-Jul-21 Fri ### 10.24 ### ### ### ### 0.0
2006-Jul-20 Thu 10.29 ### ### ### ### ### 0.0
2006-Jul-19 Wed ### 11.85 9.72 9.84 0.5 0.5 0.7
2006-Jul-18 Tue 0 0 0 0 0 0.0
2006-Jul-17 Mon 0 0 0 0 0 0.0
2006-Jul-14 Fri ### ### 9.4 9.41 149,379 702,081 4.4 4.4 0.7
2006-Jul-13 Thu 10.29 10.29 ### ### ### ### 0.0
2006-Jul-12 Wed ### ### 10.4 10.4 ### ### 0.7
2006-Jul-11 Tue 10.5 ### 10.4 ### 601,689 3,128,782 ### ### 0.0
2006-Jul-10 Mon 9.8 ### 9.7 10.5 572,473 ### 95.7 95.7 0.8
2006-Jul-07 Fri 0 0 0 0 0 0.0
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed 0 0 0 0 0 0.0
2006-Jul-04 Tue 9.55 ### 9.48 ### 71.8 71.8 0.0
2006-Jul-03 Mon 9.5 ### 9.48 9.55 298,879 1,416,686 ### ### 0.7
2006-Jun-30 Fri 9 9.54 9 9.5 600,579 ### ### ### 0.7
2006-Jun-28 Wed 8.5 8.55 8.27 8.5 ### ### 0.6
2006-Jun-27 Tue ### ### ### ### 159,922 0 ### ### 0.0
2006-Jun-26 Mon 8.25 8.5 8.25 8.25 112,327 ### ### ### ###
2006-Jun-23 Fri 8 8.2 7.85 ### ### ### 0.0
2006-Jun-22 Thu ### ### ### ### ### ### 0.0
2006-Jun-21 Wed 7.21 ### ### 7.2 ### ### 0.5
2006-Jun-20 Tue ### ### ### 7 ### ### 0.5
2006-Jun-19 Mon 7.5 7.5 7.28 ### 473,081 ### 27.3 27.3 0.0
2006-Jun-16 Fri 7.4 ### ### 7.5 432,752 0 70.7 70.7 0.5
2006-Jun-15 Thu ### 7.41 6.7 ### ### ### 0.0
2006-Jun-14 Wed ### ### ### ### 98.1 98.1 0.0
2006-Jun-13 Tue 7 7 6.41 ### 20.0 20.0 0.0
2006-Jun-09 Fri ### ### 6.55 ### 234,543 768,128 ### ### 0.0
2006-Jun-08 Thu ### ### 7 ### ### ### 0.0
2006-Jun-07 Wed ### ### 7.21 7.25 20.2 20.2 0.5
2006-Jun-06 Tue ### ### 7.4 7.44 ### ### ###
2006-Jun-05 Mon ### 7.78 ### 7.7 139,773 ### 77.7 77.7 0.6
2006-Jun-02 Fri 7.8 ### 7.5 7.58 289,554 1,085,827 ### ### ###
2006-Jun-01 Thu 7.58 ### 7.58 ### 79.4 79.4 0.0
2006-May-31 Wed ### ### ### 7.4 ### ### 0.5
2006-May-30 Tue 7.84 ### 7.73 7.75 23.5 23.5 ###
2006-May-29 Mon 7.28 7.52 ### ### 261,771 984,258 ### ### 0.0
2006-May-26 Fri 6.45 6.89 6.45 6.89 ### ### 0.5
2006-May-25 Thu ### ### 6 ### 877,224 2,631,672 ### ### 0.0
2006-May-24 Wed 6.5 ### 6.2 6.27 ### ### 0.4
2006-May-23 Tue 6.75 6.75 ### ### 908,849 ### ### ### 0.0
2006-May-22 Mon 7.71 7.75 ### ### 637,842 ### 22.9 22.9 0.0
2006-May-19 Fri 8.29 ### ### ### ### ### 0.0
2006-May-18 Thu ### 8.58 8.27 ### 302,441 ### 75.9 75.9 0.0
2006-May-17 Wed 8.7 ### 8.7 8.74 139,184 605,450 67.5 67.5 0.6
2006-May-16 Tue 8.4 8.87 8.28 8.58 647,648 5,553,581 88.0 88.0 0.6
2006-May-15 Mon 8.7 ### 8.5 8.52 361,651 ### 25.6 25.6 0.6
2006-May-12 Fri 9.59 9.59 ### ### 6.6 6.6 0.0
2006-May-11 Thu 9.85 ### 9.51 ### 15.2 15.2 0.0
2006-May-10 Wed 9.4 ### 9.4 ### 83.5 83.5 0.0
2006-May-09 Tue ### 9.24 9 9.2 73.3 73.3 0.7
2006-May-08 Mon 8.73 ### 8.73 ### 515,054 ### 90.0 90.0 0.0
2006-May-05 Fri ### 8.7 ### ### 617,827 2,687,547 ### ### 0.0
2006-May-04 Thu 8.73 8.73 ### ### 10.4 10.4 0.0
2006-May-03 Wed ### ### 8.46 8.73 ### ### ###
2006-May-02 Tue 9 ### 8.75 8.75 ### ### 0.6
2006-May-01 Mon ### 9.4 ### 9 ### ### 0.6
2006-Apr-28 Fri 8.57 8.85 ### 8.7 488,023 ### 81.4 81.4 ###
2006-Apr-27 Thu ### ### ### ### 1,022,244 0 ### ### 0.0
2006-Apr-26 Wed ### ### ### 8 627,659 0 ### ### ###
2006-Apr-24 Mon 7.43 7.86 7.43 7.58 84.6 84.6 ###
2006-Apr-21 Fri ### 7.47 ### ### 94.8 94.8 0.0
2006-Apr-20 Thu 6.8 ### 6.75 7 1,189,456 ### 88.8 88.8 0.5
2006-Apr-19 Wed 6.5 6.8 6.4 6.75 1,855,748 ### 90.8 90.8 0.5
2006-Apr-18 Tue ### 6.44 ### 6.44 81,525 ### ### ### 0.5
2006-Apr-13 Thu ### ### ### ### 77.0 77.0 0.0
2006-Apr-11 Tue ### 6.25 ### 6.2 509,975 1,593,671 ### ### 0.4
2006-Apr-10 Mon ### 6.26 5.87 ### 89.2 89.2 0.0
2006-Apr-07 Fri 6.25 ### ### ### 135,475 0 ### ### 0.0
2006-Apr-06 Thu ### 6.5 ### ### 464,573 ### 68.8 68.8 0.0
2006-Apr-05 Wed 6.5 6.5 ### 6.43 363,748 1,182,181 26.9 26.9 ###
2006-Apr-04 Tue ### 6.5 ### 6.5 589,870 1,917,077 ### ### 0.5
2006-Apr-03 Mon ### ### ### 6.25 178,180 0 ### ### ###
2006-Mar-31 Fri ### ### 6.2 6.25 345,655 ### 24.9 24.9 ###
2006-Mar-30 Thu 6.2 ### ### 6.29 79.9 79.9 ###
2006-Mar-29 Wed 6.2 6.25 ### ### 30.5 30.5 0.0
2006-Mar-28 Tue ### 6.2 ### ### ### ### 0.0
2006-Mar-27 Mon ### ### ### ### 429,383 0 84.0 84.0 0.0
2006-Mar-24 Fri ### ### 5.7 ### 79.7 79.7 0.0
2006-Mar-23 Thu 5.7 ### 5.7 ### 162,784 ### ### ### 0.0
2006-Mar-22 Wed ### 5.75 5.52 5.7 88,450 ### 64.0 64.0 0.4
2006-Mar-21 Tue 5.5 5.79 5.43 5.75 381,988 2,142,952 ### ### ###
2006-Mar-20 Mon 5.28 5.54 5.26 5.52 94.3 94.3 0.4
2006-Mar-17 Fri 5.25 ### ### 5.23 33.0 33.0 ###
2006-Mar-16 Thu ### ### ### 5.25 1,009,373 0 93.5 93.5 0.4
2006-Mar-15 Wed ### ### ### ### 363,670 0 ### ### 0.0
2006-Mar-14 Tue ### ### ### ### 181,053 0 ### ### 0.0
2006-Mar-13 Mon ### ### 4.88 ### ### ### 0.0
2006-Mar-10 Fri 4.7 ### 4.7 ### ### ### 0.0
2006-Mar-09 Thu ### 4.75 ### 4.73 74.2 74.2 0.3
2006-Mar-08 Wed 4.7 4.77 ### 4.71 69.0 69.0 ###
2006-Mar-07 Tue 4.7 4.87 ### 4.75 3,822,754 ### ### ### ###
2006-Mar-06 Mon ### ### ### ### ### ### 0.0
2006-Mar-03 Fri ### ### ### 5.2 ### ### ###
2006-Mar-02 Thu 5.25 ### 5.25 ### ### ### 0.0
2006-Mar-01 Wed 5.5 5.5 5.2 5.21 289,127 1,546,829 4.6 4.6 0.4
2006-Feb-28 Tue ### ### 5.2 ### 448,877 1,167,080 92.7 92.7 0.0
2006-Feb-27 Mon 5.49 5.49 ### ### 151,528 415,944 ### ### 0.0
2006-Feb-24 Fri ### 5.5 5.2 ### 75.3 75.3 0.0
2006-Feb-23 Thu 5.45 5.5 ### ### 473,387 ### ### ### 0.0
2006-Feb-22 Wed ### 5.7 5.45 5.5 124,856 696,072 10.9 10.9 0.4
2006-Feb-21 Tue ### 5.79 5.29 5.79 97.8 97.8 ###
2006-Feb-20 Mon 5.28 ### ### ### 491,055 0 69.6 69.6 0.0
2006-Feb-17 Fri 5.43 5.43 ### ### 3.4 3.4 0.0
2006-Feb-16 Thu 5.8 5.8 5.25 ### 146,828 811,224 2.8 2.8 0.0
2006-Feb-15 Wed ### ### ### 5.8 86.1 86.1 0.4
2006-Feb-14 Tue 5.22 ### 5.22 ### 98.0 98.0 0.0
2006-Feb-13 Mon ### ### ### ### 356,581 0 92.8 92.8 0.0
2006-Feb-10 Fri 5.51 5.57 5.2 5.26 ### ### 0.4
2006-Feb-09 Thu 5.4 5.55 5.25 5.51 80.2 80.2 ###
2006-Feb-08 Wed 5.4 5.47 ### ### 623,250 1,704,588 26.1 26.1 0.0
2006-Feb-07 Tue 6 ### ### ### ### ### 0.0
2006-Feb-06 Mon 5.89 ### 5.83 6 174,270 ### ### ### 0.4
2006-Feb-03 Fri ### ### 5.86 ### ### ### 0.0
2006-Feb-02 Thu 6.45 6.45 ### ### 137,645 ### 3.7 3.7 0.0
2006-Feb-01 Wed 6.52 6.58 ### 6.45 ### ### ###
2006-Jan-31 Tue 6.5 6.5 6.27 6.45 360,976 ### ### ### ###
2006-Jan-30 Mon 6.5 6.55 6.48 6.5 268,823 1,751,381 71.4 71.4 0.5
2006-Jan-27 Fri 6.2 ### 6.2 6.45 537,150 ### 91.0 91.0 ###
2006-Jan-25 Wed ### ### ### ### 247,344 0 ### ### 0.0
2006-Jan-24 Tue 5.72 ### 5.72 ### 90.9 90.9 0.0
2006-Jan-23 Mon 6 6 5.55 5.75 423,227 ### ### ### ###
2006-Jan-20 Fri ### ### ### 5.85 91.5 91.5 0.4
2006-Jan-19 Thu 5.28 5.54 5.28 5.53 175,245 948,075 93.0 93.0 ###
2006-Jan-18 Wed ### ### ### 5.45 ### ### ###
2006-Jan-17 Tue 5.77 5.77 5.44 5.76 31.0 31.0 ###
2006-Jan-16 Mon ### ### 5.76 5.8 118,541 ### 12.2 12.2 0.4
2006-Jan-13 Fri ### ### ### ### 23.7 23.7 0.0
2006-Jan-12 Thu ### ### ### ### 287,479 0 86.9 86.9 0.0
2006-Jan-11 Wed 5.89 6 5.89 5.89 ### ### ###
2006-Jan-10 Tue 5.74 ### 5.74 5.89 455,857 ### ### ### ###
2006-Jan-09 Mon 5.71 5.79 ### 5.79 158,478 ### 79.1 79.1 ###
2006-Jan-06 Fri 5.77 5.77 ### 5.71 ### ### 0.4
2006-Jan-05 Thu 5.75 5.8 5.71 5.77 74.9 74.9 0.4
2006-Jan-04 Wed 5.5 5.77 5.47 5.75 93.0 93.0 ###
2006-Jan-03 Tue ### 5.5 ### 5.5 115,359 ### ### ### 0.4
2005-Dec-30 Fri 5.58 5.58 5.47 5.49 12.6 12.6 0.4
2005-Dec-29 Thu ### 5.7 5.51 5.53 10.7 10.7 ###
2005-Dec-28 Wed ### ### 5.41 ### 93,959 254,159 65.3 65.3 0.0
2005-Dec-27 Tue 5.51 ### 5.51 ### ### ### 0.0
2005-Dec-23 Fri 5.51 ### 5.51 ### ### ### 0.0
2005-Dec-22 Thu ### 5.55 5.27 5.54 1,161,976 ### ### ### 0.4
2005-Dec-21 Wed ### ### ### ### 94.3 94.3 0.0
2005-Dec-20 Tue 4.86 ### 4.86 ### ### ### 0.0
2005-Dec-19 Mon 4.8 4.85 4.78 4.83 ### ### 0.3
2005-Dec-16 Fri 4.75 4.89 4.71 4.86 86.7 86.7 0.3
2005-Dec-15 Thu ### ### 4.78 4.81 17.6 17.6 ###
2005-Dec-14 Wed 4.79 4.84 4.75 4.76 50,959 244,348 26.2 26.2 ###
2005-Dec-13 Tue 4.8 4.8 4.7 4.74 ### ### 0.3
2005-Dec-12 Mon ### 4.8 ### 4.8 ### ### 0.3
2005-Dec-09 Fri ### 4.78 ### 4.7 137,140 ### ### ### 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 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 2026-05-19 11:46:44 thru 2026-05-19 11:46:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000