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 05:36:32 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 30...

     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 39 40 41 42 43 44 45 46 47 48 49 50 51 Next >>


End of day Prices (full format),

113 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2013-Feb-12 Tue 5 ### ### ### ### ### 0.0
2013-Feb-11 Mon ### ### ### 5 19,317,525 0 ### ### 0.4
2013-Feb-08 Fri 4.86 ### 4.85 ### 9,868,552 ### ### ### 0.0
2013-Feb-07 Thu 4.81 ### 4.81 4.87 ### ### 0.3
2013-Feb-06 Wed 4.8 4.83 4.78 4.8 10,778,582 51,791,086 67.7 67.7 0.3
2013-Feb-05 Tue ### 4.76 ### 4.74 81.9 81.9 0.3
2013-Feb-04 Mon 4.84 4.88 4.76 4.79 12,107,959 ### ### ### 0.3
2013-Feb-01 Fri 4.75 4.81 4.73 4.79 73.4 73.4 0.3
2013-Jan-31 Thu 4.72 4.75 ### ### 8,465,545 ### 25.8 25.8 0.0
2013-Jan-30 Wed 4.7 4.82 ### 4.73 13,044,884 31,438,170 ### ### 0.3
2013-Jan-29 Tue ### 4.7 ### ### 79.4 79.4 0.0
2013-Jan-25 Fri ### ### 4.53 4.56 17,997,877 ### 17.0 17.0 0.3
2013-Jan-24 Thu ### 4.7 ### ### ### ### 0.0
2013-Jan-23 Wed ### ### 4.58 ### 11,017,783 25,230,723 ### ### 0.0
2013-Jan-22 Tue ### 4.685 4.58 ### 83.0 83.0 0.0
2013-Jan-21 Mon 4.55 4.56 4.49 4.53 5,263,252 ### 27.9 27.9 ###
2013-Jan-18 Fri 4.46 4.57 4.44 4.52 17,011,189 ### 80.6 80.6 0.3
2013-Jan-17 Thu 4.52 4.54 ### ### 18,787,624 ### ### ### 0.0
2013-Jan-16 Wed ### ### 4.57 4.57 10,173,489 23,246,422 ### ### ###
2013-Jan-15 Tue 4.71 4.72 ### ### 8,777,848 20,715,721 20.2 20.2 0.0
2013-Jan-14 Mon 4.7 4.74 ### 4.73 ### ### 0.3
2013-Jan-11 Fri 4.85 4.86 ### 4.73 ### ### 0.3
2013-Jan-10 Thu 4.76 4.89 ### 4.85 13,840,621 ### ### ### ###
2013-Jan-09 Wed 4.78 4.81 ### 4.74 18,231,429 43,846,586 ### ### 0.3
2013-Jan-08 Tue ### ### 4.74 4.74 9.4 9.4 0.3
2013-Jan-07 Mon ### ### 4.88 4.89 14,257,986 34,789,485 17.2 17.2 ###
2013-Jan-04 Fri ### ### 4.84 4.86 14,351,559 34,730,772 ### ### 0.3
2013-Jan-03 Thu 5 ### ### ### 15,160,026 0 ### ### 0.0
2013-Jan-02 Wed 4.7 ### 4.7 ### 89.9 89.9 0.0
2012-Dec-31 Mon 4.55 ### 4.55 ### 86.3 86.3 0.0
2012-Dec-28 Fri 4.58 ### 4.57 ### 9,185,745 20,989,427 80.2 80.2 0.0
2012-Dec-27 Thu ### 4.54 ### 4.53 93.1 93.1 ###
2012-Dec-24 Mon ### ### ### ### 3,245,980 0 ### ### 0.0
2012-Dec-21 Fri 4.51 4.59 ### ### 29,749,889 ### 14.4 14.4 0.0
2012-Dec-20 Thu ### ### 4.5 4.5 21,318,376 47,966,346 ### ### ###
2012-Dec-19 Wed ### 4.72 4.56 ### ### ### 0.0
2012-Dec-18 Tue 4.51 ### 4.44 ### 81.8 81.8 0.0
2012-Dec-17 Mon ### 4.49 ### 4.47 16,023,487 35,972,728 ### ### ###
2012-Dec-14 Fri 4.23 ### ### ### ### ### 0.0
2012-Dec-13 Thu 4.25 4.26 ### 4.25 ### ### ###
2012-Dec-12 Wed ### ### 4.28 4.28 25,792,680 ### ### ### 0.3
2012-Dec-11 Tue ### ### ### 4.21 28,387,980 0 87.3 87.3 ###
2012-Dec-10 Mon 3.84 ### 3.82 ### ### ### 0.0
2012-Dec-07 Fri 3.73 3.8 3.71 3.79 82.8 82.8 ###
2012-Dec-06 Thu 3.78 3.8 3.71 3.74 23.9 23.9 0.3
2012-Dec-05 Wed ### 3.785 ### 3.75 89.3 89.3 0.3
2012-Dec-04 Tue 3.75 3.78 ### ### 9,584,322 ### ### ### 0.0
2012-Dec-03 Mon 3.85 3.87 3.76 3.76 16.2 16.2 0.3
2012-Nov-30 Fri ### ### 3.88 ### 19,271,588 37,386,880 67.4 67.4 0.0
2012-Nov-29 Thu 3.79 3.86 3.78 3.86 10,244,248 39,133,027 ### ### 0.3
2012-Nov-28 Wed 3.82 3.85 3.77 3.8 16,404,650 ### 30.4 30.4 ###
2012-Nov-27 Tue 3.75 3.88 3.74 3.85 13,198,920 50,287,885 ### ### 0.3
2012-Nov-26 Mon 3.75 3.855 3.74 3.8 ### ### ###
2012-Nov-23 Fri 3.78 ### ### ### ### ### 0.0
2012-Nov-22 Thu 3.89 ### 3.77 3.8 16,065,478 30,283,426 ### ### ###
2012-Nov-21 Wed ### ### 3.88 ### 24.5 24.5 0.0
2012-Nov-20 Tue ### ### ### ### 85.8 85.8 0.0
2012-Nov-19 Mon ### ### 3.84 3.85 ### ### 0.3
2012-Nov-16 Fri ### ### 3.86 ### 21.4 21.4 0.0
2012-Nov-15 Thu ### ### ### ### 11,114,576 0 35.1 35.1 0.0
2012-Nov-14 Wed ### ### ### 4 7,178,050 0 79.6 79.6 0.3
2012-Nov-13 Tue 4 ### ### ### 39.9 39.9 0.0
2012-Nov-12 Mon ### ### ### ### 14,954,128 0 88.8 88.8 0.0
2012-Nov-09 Fri 3.88 ### 3.86 ### 78.1 78.1 0.0
2012-Nov-08 Thu ### ### ### ### 25.1 25.1 0.0
2012-Nov-07 Wed ### ### ### ### 7,897,459 0 ### ### 0.0
2012-Nov-06 Tue ### ### ### 4 6,221,371 0 ### ### 0.3
2012-Nov-05 Mon ### ### ### ### 83.7 83.7 0.0
2012-Nov-02 Fri ### ### 4 ### 17.7 17.7 0.0
2012-Nov-01 Thu ### ### ### ### 18,241,584 0 25.4 25.4 0.0
2012-Oct-31 Wed ### ### ### ### 13,547,488 0 15.6 15.6 0.0
2012-Oct-30 Tue ### ### ### ### 18,354,826 0 ### ### 0.0
2012-Oct-29 Mon ### ### ### ### 14.0 14.0 0.0
2012-Oct-26 Fri ### 4.22 ### ### 25,300,648 ### 14.4 14.4 0.0
2012-Oct-25 Thu 4.23 4.28 ### ### 12,204,022 ### ### ### 0.0
2012-Oct-24 Wed ### ### ### 4.25 ### ### ###
2012-Oct-23 Tue ### ### ### 4.21 76.4 76.4 ###
2012-Oct-22 Mon ### ### ### ### 70.3 70.3 0.0
2012-Oct-19 Fri ### 4.24 4.085 4.23 ### ### 0.3
2012-Oct-18 Thu ### 4.23 ### ### 26,773,129 ### ### ### 0.0
2012-Oct-17 Wed ### ### ### ### 89.4 89.4 0.0
2012-Oct-16 Tue 3.77 3.86 3.75 3.85 18,107,452 68,898,854 ### ### 0.3
2012-Oct-15 Mon 3.85 3.85 3.71 3.72 9,232,557 ### 11.0 11.0 0.3
2012-Oct-12 Fri 3.79 3.85 3.77 3.85 14,638,529 ### ### ### 0.3
2012-Oct-11 Thu 3.75 3.81 3.74 3.75 12,996,587 ### ### ### 0.3
2012-Oct-10 Wed ### ### 3.8 3.84 14.5 14.5 0.3
2012-Oct-09 Tue 3.73 ### 3.73 ### ### ### 0.0
2012-Oct-08 Mon ### 3.71 ### 3.71 ### ### ###
2012-Oct-05 Fri 3.51 ### 3.48 ### ### ### 0.0
2012-Oct-04 Thu 3.55 3.57 3.45 3.45 12,318,824 43,239,072 10.4 10.4 ###
2012-Oct-03 Wed 3.55 3.58 3.51 3.53 27.7 27.7 0.3
2012-Oct-02 Tue 3.51 3.59 3.51 3.55 74.5 74.5 ###
2012-Oct-01 Mon 3.46 3.55 3.45 3.5 81.7 81.7 0.3
2012-Sep-28 Fri 3.47 3.51 3.46 3.49 71.9 71.9 ###
2012-Sep-27 Thu 3.49 3.54 ### 3.52 19,685,243 34,842,880 75.0 75.0 ###
2012-Sep-26 Wed 3.47 3.56 3.45 3.51 16,662,977 ### 80.2 80.2 ###
2012-Sep-25 Tue 3.52 3.58 3.51 3.52 74.5 74.5 ###
2012-Sep-24 Mon 3.57 ### 3.53 ### 15,328,973 ### 81.4 81.4 0.0
2012-Sep-21 Fri ### 3.7 ### ### 16.3 16.3 0.0
2012-Sep-20 Thu 3.75 3.78 3.53 ### ### ### 0.0
2012-Sep-19 Wed 3.58 3.75 3.57 ### 85.7 85.7 0.0
2012-Sep-18 Tue 3.44 ### ### 3.5 ### ### 0.3
2012-Sep-17 Mon ### ### ### ### 0 0.0
2012-Sep-14 Fri ### ### ### ### 266,053 0 64.8 64.8 0.0
2012-Sep-13 Thu ### 3.43 ### ### 47,448,387 81,373,983 1.3 1.3 0.0
2012-Sep-12 Wed 3.52 3.53 3.42 3.47 ### ### 0.2
2012-Sep-11 Tue 3.58 ### ### ### 42,353,443 0 4.5 4.5 0.0
2012-Sep-10 Mon 3.48 3.56 ### 3.55 ### ### ###
2012-Sep-07 Fri ### ### ### ### 65,097,486 0 ### ### 0.0
2012-Sep-06 Thu ### ### 2.81 ### 72,825,875 102,320,354 ### ### 0.0
2012-Sep-05 Wed 3.22 3.24 ### ### ### ### 0.0
2012-Sep-04 Tue 3.57 ### 3.41 3.41 35,952,156 61,298,425 ### ### ###
2012-Sep-03 Mon 3.55 3.59 3.51 3.56 ### ### 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 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 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 17:36:32 thru 2026-05-07 17:36:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000