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 Thu 26-May-07 03:30:45 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 3...

     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
2025-Feb-14 Fri 19.7 ### 19.45 19.52 6,779,184 ### 27.6 27.6 1.4
2025-Feb-13 Thu 19.49 19.75 19.41 ### 4,958,145 97,080,479 74.7 74.7 0.0
2025-Feb-12 Wed ### 19.41 ### ### ### ### 0.0
2025-Feb-11 Tue 19.55 19.58 ### ### ### ### 0.0
2025-Feb-10 Mon 19.49 19.89 ### 19.42 ### ### 1.4
2025-Feb-07 Fri 19.56 19.72 19.5 19.72 ### ### 1.4
2025-Feb-06 Thu ### ### ### ### 8,916,877 0 ### ### 0.0
2025-Feb-05 Wed 18.78 19.28 18.75 ### 7,763,158 147,616,449 ### ### 0.0
2025-Feb-04 Tue ### 18.74 18.5 ### 36.9 36.9 0.0
2025-Feb-03 Mon 18.8 18.87 ### 18.29 8,329,623 ### 23.7 23.7 ###
2025-Jan-31 Fri ### 19.48 ### ### 5,917,950 ### 25.2 25.2 0.0
2025-Jan-30 Thu ### ### ### ### 3,230,578 0 ### ### 0.0
2025-Jan-29 Wed ### 19.175 18.77 ### ### ### 0.0
2025-Jan-28 Tue 18.81 ### 18.58 18.88 4,725,387 43,898,845 75.1 75.1 1.3
2025-Jan-24 Fri ### ### 18.5 18.81 24.9 24.9 ###
2025-Jan-23 Thu ### ### 18.43 ### 7,721,880 71,157,124 18.7 18.7 0.0
2025-Jan-22 Wed 19.25 ### ### ### ### ### 0.0
2025-Jan-21 Tue 19.2 19.44 ### ### ### ### 0.0
2025-Jan-20 Mon 19.43 ### ### ### ### ### 0.0
2025-Jan-17 Fri ### ### ### 19.22 78.1 78.1 1.4
2025-Jan-16 Thu ### 19.24 18.79 18.89 6,901,521 131,232,421 ### ### ###
2025-Jan-15 Wed 18.52 ### 18.52 18.84 ### ### 1.3
2025-Jan-14 Tue ### 18.51 ### 18.5 5,833,320 53,987,376 81.5 81.5 ###
2025-Jan-13 Mon ### 18.025 17.86 ### 4,489,140 ### ### ### 0.0
2025-Jan-10 Fri ### ### 17.83 ### ### ### 0.0
2025-Jan-09 Thu 17.5 ### 17.47 ### 86.5 86.5 0.0
2025-Jan-08 Wed ### 17.58 ### 17.57 7,616,884 ### ### ### 1.3
2025-Jan-07 Tue ### ### 17.2 17.25 10,284,022 88,442,589 ### ### 1.2
2025-Jan-06 Mon ### ### ### ### ### ### 0.0
2025-Jan-03 Fri 18.7 18.81 ### 18.41 4,093,259 ### 17.4 17.4 ###
2025-Jan-02 Thu ### 18.86 ### 18.81 3,892,825 ### 84.2 84.2 ###
2024-Dec-31 Tue 18.43 18.47 18.25 18.25 ### ### ###
2024-Dec-30 Mon 18.53 ### 18.42 18.5 ### ### ###
2024-Dec-27 Fri 18.55 ### 18.46 18.52 ### ### 1.3
2024-Dec-24 Tue ### 18.53 ### 18.4 72.5 72.5 1.3
2024-Dec-23 Mon 18.21 18.4 ### 18.4 68.2 68.2 1.3
2024-Dec-20 Fri 17.87 18.2 17.83 18.2 13,304,724 ### 82.1 82.1 ###
2024-Dec-19 Thu ### 18.25 ### 17.85 ### ### 1.3
2024-Dec-18 Wed ### 18.85 18.57 18.57 ### ### ###
2024-Dec-17 Tue 18.46 18.83 18.45 ### 7,125,655 ### ### ### 0.0
2024-Dec-16 Mon ### ### 18.53 18.74 7,162,974 66,364,954 33.7 33.7 1.3
2024-Dec-13 Fri 20 20 ### 19.48 4,803,658 48,036,580 17.6 17.6 ###
2024-Dec-12 Thu ### ### ### 20.22 ### ### 1.4
2024-Dec-11 Wed 20.47 20.58 ### ### 4,099,829 42,187,240 ### ### 0.0
2024-Dec-10 Tue ### 20.75 ### 20.45 13,782,241 142,990,750 ### ### ###
2024-Dec-09 Mon ### ### 18.82 19.25 ### ### 1.4
2024-Dec-06 Fri 19.52 19.73 19.46 19.49 37.1 37.1 1.4
2024-Dec-05 Thu 19.74 ### 19.52 19.71 4,610,043 ### ### ### 1.4
2024-Dec-04 Wed 19.7 ### 19.54 19.7 66.1 66.1 1.4
2024-Dec-03 Tue 19.4 ### 19.275 19.43 6,273,853 60,464,258 ### ### 1.4
2024-Dec-02 Mon ### 19.24 ### ### ### ### 0.0
2024-Nov-29 Fri 18.73 ### 18.51 ### 77.5 77.5 0.0
2024-Nov-28 Thu ### 18.81 ### 18.7 ### ### 1.3
2024-Nov-27 Wed ### 18.7 ### ### 4,614,784 ### 80.5 80.5 0.0
2024-Nov-26 Tue ### ### 18.27 ### 25.2 25.2 0.0
2024-Nov-25 Mon ### 18.775 ### ### 32.6 32.6 0.0
2024-Nov-22 Fri ### 18.52 ### ### 81.2 81.2 0.0
2024-Nov-21 Thu 17.87 ### 17.81 ### 83.2 83.2 0.0
2024-Nov-20 Wed ### ### 17.75 17.75 35.3 35.3 1.3
2024-Nov-19 Tue 17.88 ### 17.54 17.75 9,625,440 ### ### ### 1.3
2024-Nov-18 Mon ### ### 17.7 ### ### ### 0.0
2024-Nov-15 Fri 17.86 ### ### 17.73 5,971,855 0 ### ### ###
2024-Nov-14 Thu 18.2 18.24 ### ### 28.1 28.1 0.0
2024-Nov-13 Wed ### ### ### 18.29 9,044,129 0 77.5 77.5 ###
2024-Nov-12 Tue ### 18.75 17.75 ### ### ### 0.0
2024-Nov-11 Mon 18.76 18.85 ### ### 14.8 14.8 0.0
2024-Nov-08 Fri ### ### ### 19.55 9,415,455 0 15.3 15.3 ###
2024-Nov-07 Thu ### 19.5 ### 19.5 89.6 89.6 1.4
2024-Nov-06 Wed 19.25 19.26 18.8 18.88 6,062,180 115,363,285 21.1 21.1 1.3
2024-Nov-05 Tue ### ### ### ### 4,916,744 0 ### ### 0.0
2024-Nov-04 Mon 19.52 19.55 19.22 19.22 4,429,725 ### 27.5 27.5 1.4
2024-Nov-01 Fri ### 19.51 ### 19.49 5,928,580 ### ### ### 1.4
2024-Oct-31 Thu 19.22 19.41 19.125 ### ### ### 0.0
2024-Oct-30 Wed ### 19.775 ### ### ### ### 0.0
2024-Oct-29 Tue ### 19.72 ### 19.46 32.5 32.5 ###
2024-Oct-28 Mon ### 19.545 ### 19.41 80.6 80.6 ###
2024-Oct-25 Fri ### 19.22 ### ### 71.4 71.4 0.0
2024-Oct-24 Thu 19.48 19.55 18.945 ### 10,398,574 200,146,553 23.6 23.6 0.0
2024-Oct-23 Wed ### 19.85 19.58 19.77 ### ### 1.4
2024-Oct-22 Tue 19.48 19.77 19.43 19.53 5,405,221 ### 73.9 73.9 ###
2024-Oct-21 Mon 19.73 ### 19.57 19.84 5,507,888 53,894,684 73.0 73.0 1.4
2024-Oct-18 Fri 19.52 19.75 19.29 19.54 11,803,323 ### 73.9 73.9 1.4
2024-Oct-17 Thu 20.75 20.75 19.86 ### 11,482,484 ### 10.0 10.0 0.0
2024-Oct-16 Wed 20.2 20.54 ### 20.47 9,029,254 ### ### ### 1.5
2024-Oct-15 Tue ### ### ### 20.47 11,144,575 0 86.3 86.3 1.5
2024-Oct-14 Mon 19.72 20.47 19.51 ### 82.5 82.5 0.0
2024-Oct-11 Fri ### ### ### 19.47 6,472,423 0 22.9 22.9 ###
2024-Oct-10 Thu ### ### ### 19.73 10,792,157 0 ### ### ###
2024-Oct-09 Wed ### ### 18.71 ### 37.5 37.5 0.0
2024-Oct-08 Tue 20.29 ### ### 19.27 ### ### ###
2024-Oct-07 Mon ### 20.5 ### ### ### ### 0.0
2024-Oct-04 Fri ### 19.8 19.2 19.76 9,898,084 ### 73.7 73.7 ###
2024-Oct-03 Thu ### ### ### ### 8,184,756 0 23.8 23.8 0.0
2024-Oct-02 Wed ### 20.4 19.8 ### 69.1 69.1 0.0
2024-Oct-01 Tue ### ### ### ### 12,313,259 0 27.1 27.1 0.0
2024-Sep-30 Mon 21.26 21.59 20.48 ### ### ### 0.0
2024-Sep-27 Fri 20.26 20.49 ### ### 16,933,521 173,483,922 ### ### 0.0
2024-Sep-26 Thu 18.5 19.5 18.45 19.4 88.7 88.7 1.4
2024-Sep-25 Wed 18.44 ### 18.4 18.85 21,787,526 ### 84.2 84.2 ###
2024-Sep-24 Tue ### ### ### ### 14,223,283 0 68.8 68.8 0.0
2024-Sep-23 Mon 17.25 17.72 ### ### 9,810,657 86,922,421 ### ### 0.0
2024-Sep-20 Fri 17.81 17.82 17.51 ### 18,773,452 331,633,029 29.0 29.0 0.0
2024-Sep-19 Thu 17.56 17.83 17.23 ### 66.1 66.1 0.0
2024-Sep-18 Wed 17.56 17.84 17.21 17.43 28.3 28.3 1.2
2024-Sep-17 Tue ### 17.56 17.125 17.49 76.9 76.9 ###
2024-Sep-16 Mon 17.48 17.49 ### ### ### ### 0.0
2024-Sep-13 Fri 16.89 17.74 16.84 17.5 ### ### 1.3
2024-Sep-12 Thu 16.5 16.74 ### ### 9,072,174 ### 68.2 68.2 0.0
2024-Sep-11 Wed ### 16.53 ### ### 12,467,425 ### 82.0 82.0 0.0
2024-Sep-10 Tue 16.4 16.41 15.88 15.88 15.7 15.7 1.1
2024-Sep-09 Mon ### ### ### 16.2 ### ### 1.2
2024-Sep-06 Fri ### ### ### ### 8,831,255 0 ### ### 0.0
2024-Sep-05 Thu 16.23 16.47 ### ### 11,307,957 93,121,025 ### ### 0.0
2024-Sep-04 Wed 16.25 ### ### 16.2 44.7 44.7 1.2
2024-Sep-03 Tue 18.2 18.25 17.7 17.7 18.5 18.5 1.3
2024-Sep-02 Mon 18.26 18.41 ### ### ### ### 0.0
2024-Aug-30 Fri 18.7 18.72 18.21 18.27 ### ### ###
2024-Aug-29 Thu ### ### ### 18.56 11,987,989 0 ### ### 1.3
2024-Aug-28 Wed 18.86 ### ### 18.44 12,867,954 0 ### ### 1.3
2024-Aug-27 Tue 18.48 18.77 ### ### ### ### 0.0
2024-Aug-26 Mon ### ### ### ### 6,867,056 0 77.4 77.4 0.0
2024-Aug-23 Fri ### 18.28 ### ### 14,131,342 ### 27.9 27.9 0.0
2024-Aug-22 Thu ### 18.485 ### ### 77.4 77.4 0.0
2024-Aug-21 Wed ### ### ### ### 11,215,321 0 86.9 86.9 0.0
2024-Aug-20 Tue 17.22 ### ### 17.26 6,207,873 0 75.3 75.3 1.2
2024-Aug-19 Mon 17.25 ### ### ### 6,019,241 0 ### ### 0.0
2024-Aug-16 Fri ### 17.51 ### ### 17,231,174 150,858,928 67.2 67.2 0.0
2024-Aug-15 Thu ### 17.23 16.81 16.82 22.2 22.2 ###
2024-Aug-14 Wed 18.22 18.27 17.255 ### ### ### 0.0
2024-Aug-13 Tue 18.43 18.45 ### ### 5,310,476 48,989,141 23.6 23.6 0.0
2024-Aug-12 Mon 18.46 ### 18.22 18.24 ### ### 1.3
2024-Aug-09 Fri ### ### ### 18.49 ### ### ###
2024-Aug-08 Thu ### ### ### ### 6,626,043 0 31.6 31.6 0.0
2024-Aug-07 Wed ### 18.54 ### 18.44 ### ### 1.3
2024-Aug-06 Tue 18.4 ### ### ### ### ### 0.0
2024-Aug-05 Mon 18.4 ### 18.26 18.4 11,041,143 ### ### ### 1.3
2024-Aug-02 Fri 18.53 18.75 18.44 18.75 ### ### ###
2024-Aug-01 Thu ### ### ### ### 20.3 20.3 0.0
2024-Jul-31 Wed 18.86 ### 18.44 18.87 21,143,322 194,941,428 ### ### 1.3
2024-Jul-30 Tue 18.59 ### 18.26 18.28 26,383,671 ### ### ### 1.3
2024-Jul-29 Mon 20.47 ### 20.28 ### ### ### 0.0
2024-Jul-26 Fri 20.41 20.76 20.26 ### 8,943,222 183,425,483 32.5 32.5 0.0
2024-Jul-25 Thu ### 20.83 ### ### ### ### 0.0
2024-Jul-24 Wed 21.24 21.5 ### ### 71.8 71.8 0.0
2024-Jul-23 Tue ### ### ### 21.21 ### ### ###
2024-Jul-22 Mon ### ### 21.25 21.52 ### ### 1.5
2024-Jul-19 Fri ### 21.775 21.48 ### 66.2 66.2 0.0
2024-Jul-18 Thu ### 22.41 ### ### 7,137,481 79,975,474 ### ### 0.0
2024-Jul-17 Wed 22.46 ### ### ### 30.9 30.9 0.0
2024-Jul-16 Tue ### ### 22.21 22.59 4,033,179 44,788,452 ### ### ###


<< 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 15:30:45 thru 2026-05-07 15:30:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000