Currently Wed 26-May-20 01:11:39 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(FMG) FORTESCUE LTD Daily Prices Page 3...
TOC Company Info for FMG Limits 
| 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 .. Tuesday 19th May 2026
Latest price with VOLUME for FMG .. Tuesday 19th May 2026
FMG is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
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 69 70 71 72 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Sep-29 Mon | ### | ### | ### | 18.73 | 6,386,786 | 0 | ### | ### | 1.3 |
| 2025-Sep-26 Fri | ### | 19.24 | ### | ### | ### | ### | 0.0 | ||
| 2025-Sep-25 Thu | ### | ### | ### | ### | 65.3 | 65.3 | 0.0 | ||
| 2025-Sep-24 Wed | ### | ### | ### | ### | 4,450,074 | 0 | 71.0 | 71.0 | 0.0 |
| 2025-Sep-23 Tue | 19.2 | 19.475 | ### | ### | 29.8 | 29.8 | 0.0 | ||
| 2025-Sep-22 Mon | ### | 19.42 | ### | ### | 7,255,081 | ### | 78.8 | 78.8 | 0.0 |
| 2025-Sep-19 Fri | 18.78 | ### | ### | 18.72 | ### | ### | 1.3 | ||
| 2025-Sep-18 Thu | 18.73 | 18.86 | ### | 18.75 | ### | ### | ### | ||
| 2025-Sep-17 Wed | 18.8 | ### | 18.71 | 18.88 | 6,796,127 | ### | ### | ### | 1.3 |
| 2025-Sep-16 Tue | ### | 19.29 | ### | ### | 35.3 | 35.3 | 0.0 | ||
| 2025-Sep-15 Mon | ### | ### | 18.58 | ### | ### | ### | 0.0 | ||
| 2025-Sep-12 Fri | 18.7 | ### | ### | 18.8 | 5,010,022 | 0 | 67.4 | 67.4 | 1.3 |
| 2025-Sep-11 Thu | 18.82 | 18.82 | 18.5 | ### | ### | ### | 0.0 | ||
| 2025-Sep-10 Wed | ### | ### | ### | ### | 8,062,029 | 0 | 22.6 | 22.6 | 0.0 |
| 2025-Sep-09 Tue | 18.83 | 19.28 | 18.71 | ### | 79.4 | 79.4 | 0.0 | ||
| 2025-Sep-08 Mon | 18.87 | ### | 18.74 | 18.81 | 35.2 | 35.2 | ### | ||
| 2025-Sep-05 Fri | 18.88 | ### | ### | 18.87 | ### | ### | 1.3 | ||
| 2025-Sep-04 Thu | 18.57 | 18.8 | 18.49 | ### | 69.5 | 69.5 | 0.0 | ||
| 2025-Sep-03 Wed | 18.23 | 18.47 | ### | ### | 6,871,476 | 63,458,080 | ### | ### | 0.0 |
| 2025-Sep-02 Tue | 18.48 | 18.52 | ### | 18.4 | 6,058,483 | 56,101,552 | 34.8 | 34.8 | 1.3 |
| 2025-Sep-01 Mon | 18.49 | 18.52 | ### | 18.52 | 8,195,389 | ### | ### | ### | 1.3 |
| 2025-Aug-29 Fri | 19.44 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-28 Thu | ### | 19.52 | 19.2 | ### | 70.8 | 70.8 | 0.0 | ||
| 2025-Aug-27 Wed | ### | 19.29 | ### | ### | 33.0 | 33.0 | 0.0 | ||
| 2025-Aug-26 Tue | ### | ### | ### | 19.22 | 12,001,385 | 0 | ### | ### | 1.4 |
| 2025-Aug-25 Mon | 19.85 | ### | 19.78 | 20 | 69.5 | 69.5 | 1.4 | ||
| 2025-Aug-22 Fri | 19.81 | ### | 19.5 | 19.5 | 8,087,921 | 78,857,229 | ### | ### | 1.4 |
| 2025-Aug-21 Thu | 19.72 | 19.745 | 19.475 | 19.71 | ### | ### | 1.4 | ||
| 2025-Aug-20 Wed | 19.59 | 19.81 | 19.24 | ### | 5,527,477 | 107,923,988 | 36.2 | 36.2 | 0.0 |
| 2025-Aug-19 Tue | ### | 19.78 | 19.48 | ### | ### | ### | 0.0 | ||
| 2025-Aug-18 Mon | 19.83 | 19.885 | 19.56 | 19.72 | ### | ### | 1.4 | ||
| 2025-Aug-15 Fri | 19.8 | ### | ### | 19.84 | 5,571,140 | 0 | ### | ### | 1.4 |
| 2025-Aug-14 Thu | ### | 20.22 | 19.5 | 19.59 | ### | ### | ### | ||
| 2025-Aug-13 Wed | ### | ### | 19.81 | ### | 32.3 | 32.3 | 0.0 | ||
| 2025-Aug-12 Tue | 19.42 | ### | ### | ### | 7,075,329 | 0 | ### | ### | 0.0 |
| 2025-Aug-11 Mon | ### | 19.42 | ### | 19.42 | ### | ### | 1.4 | ||
| 2025-Aug-08 Fri | 18.5 | 18.85 | 18.4 | 18.85 | 6,013,720 | ### | 81.4 | 81.4 | ### |
| 2025-Aug-07 Thu | ### | 18.58 | ### | 18.51 | 5,091,440 | 47,299,477 | 67.8 | 67.8 | 1.3 |
| 2025-Aug-06 Wed | 18.42 | ### | ### | 18.58 | 4,107,551 | 0 | ### | ### | 1.3 |
| 2025-Aug-05 Tue | 18.42 | 18.53 | 18.28 | ### | ### | ### | 0.0 | ||
| 2025-Aug-04 Mon | ### | 18.29 | ### | 18.25 | 74.9 | 74.9 | ### | ||
| 2025-Aug-01 Fri | 17.78 | ### | 17.725 | ### | ### | ### | 0.0 | ||
| 2025-Jul-31 Thu | 17.89 | ### | ### | 17.77 | ### | ### | ### | ||
| 2025-Jul-30 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-29 Tue | 18.2 | 18.25 | 17.8 | ### | 7,090,745 | 127,810,678 | ### | ### | 0.0 |
| 2025-Jul-28 Mon | ### | ### | ### | ### | 8,287,081 | 0 | 32.8 | 32.8 | 0.0 |
| 2025-Jul-25 Fri | 18.44 | 18.73 | ### | ### | 8,154,973 | 76,371,322 | ### | ### | 0.0 |
| 2025-Jul-24 Thu | ### | ### | 18.72 | ### | ### | ### | 0.0 | ||
| 2025-Jul-23 Wed | ### | ### | ### | 18.21 | 15,368,178 | 0 | ### | ### | ### |
| 2025-Jul-22 Tue | 17.43 | 17.84 | ### | 17.81 | ### | ### | 1.3 | ||
| 2025-Jul-21 Mon | ### | 17.4 | ### | 17.25 | ### | ### | 1.2 | ||
| 2025-Jul-18 Fri | ### | 17.25 | ### | ### | 8,718,528 | ### | 20.7 | 20.7 | 0.0 |
| 2025-Jul-17 Thu | 16.87 | ### | 16.82 | ### | 66.1 | 66.1 | 0.0 | ||
| 2025-Jul-16 Wed | ### | 16.86 | 16.51 | 16.86 | 7,818,357 | 130,449,286 | ### | ### | 1.2 |
| 2025-Jul-15 Tue | ### | ### | ### | 16.78 | ### | ### | 1.2 | ||
| 2025-Jul-14 Mon | ### | ### | 16.75 | ### | ### | ### | 0.0 | ||
| 2025-Jul-11 Fri | ### | 17.21 | 16.81 | ### | 10,383,851 | ### | 70.6 | 70.6 | 0.0 |
| 2025-Jul-10 Thu | ### | ### | ### | 16.51 | 6,167,849 | 0 | ### | ### | ### |
| 2025-Jul-09 Wed | 16.4 | 16.42 | ### | 16.2 | 3,928,482 | ### | 26.3 | 26.3 | 1.2 |
| 2025-Jul-08 Tue | ### | 16.45 | ### | 16.23 | 6,302,876 | 51,841,155 | ### | ### | ### |
| 2025-Jul-07 Mon | ### | 16.49 | ### | ### | 43.3 | 43.3 | 0.0 | ||
| 2025-Jul-04 Fri | 16.28 | ### | 16.2 | ### | 5,627,457 | ### | 70.4 | 70.4 | 0.0 |
| 2025-Jul-03 Thu | ### | ### | 15.975 | 16.26 | 6,418,249 | ### | 29.9 | 29.9 | ### |
| 2025-Jul-02 Wed | 15.55 | ### | 15.49 | ### | 85.4 | 85.4 | 0.0 | ||
| 2025-Jul-01 Tue | 15.29 | 15.42 | ### | ### | 4,931,755 | ### | ### | ### | 0.0 |
| 2025-Jun-30 Mon | ### | ### | ### | 15.28 | 38.9 | 38.9 | ### | ||
| 2025-Jun-27 Fri | 15.25 | 15.54 | ### | 15.46 | 9,188,871 | 71,397,527 | 73.0 | 73.0 | 1.1 |
| 2025-Jun-26 Thu | 14.8 | ### | 14.78 | ### | 70.2 | 70.2 | 0.0 | ||
| 2025-Jun-25 Wed | ### | ### | 14.82 | 14.88 | 6,032,053 | ### | ### | ### | 1.1 |
| 2025-Jun-24 Tue | ### | 15.24 | 14.76 | 15.23 | 8,700,972 | 130,514,580 | ### | ### | 1.1 |
| 2025-Jun-23 Mon | 14.58 | ### | ### | 14.54 | 46.6 | 46.6 | 1.0 | ||
| 2025-Jun-20 Fri | 14.72 | ### | 14.56 | ### | 15,935,026 | 116,006,989 | 35.9 | 35.9 | 0.0 |
| 2025-Jun-19 Thu | ### | ### | 14.73 | 14.77 | ### | ### | 1.1 | ||
| 2025-Jun-18 Wed | ### | ### | 14.86 | ### | 21.8 | 21.8 | 0.0 | ||
| 2025-Jun-17 Tue | 15.71 | ### | 15.55 | ### | 36.1 | 36.1 | 0.0 | ||
| 2025-Jun-16 Mon | 15.73 | ### | 15.675 | 15.72 | ### | ### | 1.1 | ||
| 2025-Jun-13 Fri | ### | 15.77 | ### | 15.73 | ### | ### | ### | ||
| 2025-Jun-12 Thu | ### | ### | ### | ### | 8,318,159 | 0 | ### | ### | 0.0 |
| 2025-Jun-11 Wed | 15.89 | ### | 15.85 | 16.21 | ### | ### | 1.2 | ||
| 2025-Jun-10 Tue | 15.74 | ### | ### | ### | 36.9 | 36.9 | 0.0 |
Basic Bottom of Page