(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 22nd May 2026
Latest price with VOLUME for FMG .. Friday 22nd 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 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
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2025-Jun-06 Fri ### 15.83 15.53 ### 6,778,378 ### ### ### 0.0
2025-Jun-05 Thu ### 15.54 ### 15.49 ### ### ###
2025-Jun-04 Wed ### ### ### 15.26 ### ### ###
2025-Jun-03 Tue ### ### ### ### 8,889,483 0 28.5 28.5 0.0
2025-Jun-02 Mon ### 15.47 14.955 ### 6,243,075 94,972,778 21.0 21.0 0.0
2025-May-30 Fri ### ### ### ### 17,238,849 0 ### ### 0.0
2025-May-29 Thu ### ### 15.49 ### ### ### 0.0
2025-May-28 Wed ### 15.85 15.52 15.55 5,770,857 ### 30.3 30.3 ###
2025-May-27 Tue 15.59 ### ### 15.58 3,752,883 0 ### ### 1.1
2025-May-26 Mon 15.7 15.75 15.45 15.54 3,634,984 56,705,750 27.4 27.4 ###
2025-May-23 Fri 15.5 ### 15.47 15.51 6,494,444 50,234,524 ### ### 1.1
2025-May-22 Thu ### ### 15.79 15.89 24.5 24.5 ###


<< 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 >>

Server processing from 2026-05-24 13:47:11 thru 2026-05-24 13:47:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000