Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 26-May-17 10:11:41 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 15th May 2026
Latest price with VOLUME for FMG .. Friday 15th 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 Next >>


End of day Prices (full format),

150 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Dec-02 Tue 2.22 2.84 ### 2.5 27,622,478 ### ### ### 0.2
2008-Dec-01 Mon ### ### ### 2.5 ### ### 0.2
2008-Nov-28 Fri 1.875 ### 1.85 ### 93.2 93.2 0.0
2008-Nov-27 Thu 1.89 1.945 ### 1.84 21.6 21.6 ###
2008-Nov-26 Wed 2 ### 1.72 1.72 18,263,653 15,706,741 3.5 3.5 0.1
2008-Nov-25 Tue 1.945 ### 1.85 ### 87.3 87.3 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri 1.345 1.8 1.345 1.8 21,386,240 ### ### ### 0.1
2008-Nov-20 Thu 1.24 ### ### 1.29 11,553,758 0 87.7 87.7 0.1
2008-Nov-19 Wed ### 1.7 1.355 1.355 11,984,859 18,306,872 2.4 2.4 ###
2008-Nov-18 Tue 1.855 ### ### ### 8,452,349 0 ### ### 0.0
2008-Nov-17 Mon 1.88 ### ### 1.855 39.9 39.9 0.1
2008-Nov-14 Fri ### ### ### ### 12.3 12.3 0.0
2008-Nov-13 Thu ### ### 1.825 1.88 9,752,826 8,899,453 43.3 43.3 0.1
2008-Nov-12 Wed ### ### ### ### 10,926,359 0 15.3 15.3 0.0
2008-Nov-11 Tue 2.42 2.42 2.26 2.28 ### ### 0.2
2008-Nov-10 Mon 2.73 2.73 2.45 2.45 5.4 5.4 0.2
2008-Nov-07 Fri 2.57 ### 2.46 ### 12,196,628 15,001,852 ### ### 0.0
2008-Nov-06 Thu 2.88 2.88 2.71 2.71 12,035,647 ### 14.8 14.8 ###
2008-Nov-05 Wed ### ### ### ### 15,425,844 0 30.5 30.5 0.0
2008-Nov-04 Tue ### ### 2.88 ### 20.2 20.2 0.0
2008-Nov-03 Mon 3 ### ### ### 12,269,541 0 20.1 20.1 0.0
2008-Oct-31 Fri ### ### ### ### ### ### 0.0
2008-Oct-30 Thu 3.2 3.22 ### ### 9,169,352 14,762,656 20.9 20.9 0.0
2008-Oct-29 Wed ### 3.27 ### ### 14,411,989 ### ### ### 0.0
2008-Oct-28 Tue 2.81 ### 2.8 ### 87.8 87.8 0.0
2008-Oct-27 Mon 2.84 ### 2.77 2.8 44.6 44.6 0.2
2008-Oct-24 Fri ### ### 2.8 2.85 10,942,371 ### 33.0 33.0 ###
2008-Oct-23 Thu ### ### 2.84 ### 31.8 31.8 0.0
2008-Oct-22 Wed ### ### ### ### ### ### 0.0
2008-Oct-21 Tue 3.26 ### ### 3.21 ### ### ###
2008-Oct-20 Mon ### ### ### 3 12,508,955 0 ### ### 0.2
2008-Oct-17 Fri 3.5 3.58 ### ### 20,271,221 36,285,485 ### ### 0.0
2008-Oct-16 Thu 2.85 3.24 2.8 ### 95.4 95.4 0.0
2008-Oct-15 Wed 4.25 4.25 3.27 3.45 1.7 1.7 ###
2008-Oct-14 Tue 3.51 4.4 3.41 ### 24,847,349 ### ### ### 0.0
2008-Oct-13 Mon 2.76 ### 2.74 2.82 69.5 69.5 ###
2008-Oct-10 Fri ### ### ### ### 25.0 25.0 0.0
2008-Oct-09 Thu ### ### ### ### 12.4 12.4 0.0
2008-Oct-08 Wed ### 4 ### ### 13.2 13.2 0.0
2008-Oct-07 Tue ### 4.28 ### 4.23 15,615,185 ### 85.9 85.9 0.3
2008-Oct-06 Mon 4.86 4.86 4.41 4.41 12,537,458 ### ### ### ###
2008-Oct-03 Fri ### 5 4.53 ### 93.8 93.8 0.0
2008-Oct-02 Thu ### 5.27 4.85 4.85 6,373,174 ### ### ### ###
2008-Oct-01 Wed ### ### ### ### 87.4 87.4 0.0
2008-Sep-30 Tue 4.8 ### 4.52 ### 22,047,280 49,826,852 19.2 19.2 0.0
2008-Sep-29 Mon ### ### 5.59 ### 5,681,473 ### ### ### 0.0
2008-Sep-26 Fri ### 6.45 ### ### ### ### 0.0
2008-Sep-25 Thu 6.47 ### ### 6.21 4,425,552 0 13.1 13.1 ###
2008-Sep-24 Wed 6.4 7 ### 6.46 70.0 70.0 ###
2008-Sep-23 Tue 6.8 ### 6.51 6.51 14.1 14.1 ###
2008-Sep-22 Mon 7.5 7.5 6.75 ### 16.4 16.4 0.0
2008-Sep-19 Fri ### 5.87 5.42 5.7 ### ### 0.4
2008-Sep-18 Thu ### ### 4.55 5.2 ### ### ###
2008-Sep-17 Wed ### 5.8 5 5.22 ### ### 0.4
2008-Sep-16 Tue ### ### ### 5.59 90.1 90.1 ###
2008-Sep-15 Mon ### ### 5.71 5.83 ### ### ###
2008-Sep-12 Fri ### ### ### ### 6,300,023 0 ### ### 0.0
2008-Sep-11 Thu ### ### 5.84 5.88 8,401,646 ### 9.2 9.2 0.4
2008-Sep-10 Wed ### 6.44 ### ### 84.5 84.5 0.0
2008-Sep-09 Tue 6.8 ### 6.5 6.5 9,783,684 31,796,973 13.8 13.8 0.5
2008-Sep-08 Mon ### 7.26 ### ### ### ### 0.0
2008-Sep-05 Fri 6.5 ### 6.25 ### 13,727,771 42,899,284 22.1 22.1 0.0
2008-Sep-04 Thu 7.23 7.42 ### 6.89 ### ### 0.5
2008-Sep-03 Wed ### 7.85 ### ### 6.8 6.8 0.0
2008-Sep-02 Tue 7.55 8.2 7.5 ### 92.3 92.3 0.0
2008-Sep-01 Mon ### ### 7.51 ### 4,982,477 ### ### ### 0.0
2008-Aug-29 Fri ### 7.72 7.55 ### 66.5 66.5 0.0
2008-Aug-28 Thu 7.49 ### ### 7.4 4,434,281 0 23.2 23.2 0.5
2008-Aug-27 Wed ### ### ### ### ### ### 0.0
2008-Aug-26 Tue 7.44 7.59 7.26 7.57 3,406,378 25,292,356 76.4 76.4 ###
2008-Aug-25 Mon 7.41 7.73 7.41 7.59 82.7 82.7 0.5
2008-Aug-22 Fri ### 7.5 7.26 ### ### ### 0.0
2008-Aug-21 Thu 7.43 7.57 ### ### 14.3 14.3 0.0
2008-Aug-20 Wed 7.28 7.41 ### ### 66.3 66.3 0.0
2008-Aug-19 Tue 7.5 7.58 ### ### 5,398,856 ### 13.5 13.5 0.0
2008-Aug-18 Mon 7.4 7.85 ### ### 4,094,888 ### 89.3 89.3 0.0
2008-Aug-15 Fri ### 7.74 ### 7.5 5,890,253 22,795,279 ### ### 0.5
2008-Aug-14 Thu 7.25 7.86 7.25 7.71 9,068,123 ### 91.9 91.9 ###
2008-Aug-13 Wed 7.4 7.41 ### ### ### ### 0.0
2008-Aug-12 Tue ### 7.73 7.5 7.56 35.8 35.8 0.5
2008-Aug-11 Mon ### ### 7.81 7.87 4,003,359 ### 25.5 25.5 0.6
2008-Aug-08 Fri 7.5 7.83 7.4 7.83 10,978,651 83,602,427 88.2 88.2 ###
2008-Aug-07 Thu 8.27 ### 7.5 7.72 ### ### ###
2008-Aug-06 Wed 7.7 ### 7.7 ### ### ### 0.0
2008-Aug-05 Tue 7.7 7.76 7.46 7.5 ### ### 0.5
2008-Aug-04 Mon ### 8.26 ### 8 7,832,624 ### 33.8 33.8 ###
2008-Aug-01 Fri ### ### ### 8.27 9,431,353 0 ### ### ###
2008-Jul-31 Thu ### ### ### 8.7 43,513,487 0 87.9 87.9 ###
2008-Jul-30 Wed 8.27 8.55 ### 8.4 77.9 77.9 ###
2008-Jul-29 Tue ### ### ### ### 4,688,687 0 ### ### 0.0
2008-Jul-28 Mon ### 8.43 ### ### ### ### 0.0
2008-Jul-25 Fri 8.2 ### ### ### ### ### 0.0
2008-Jul-24 Thu 8.79 8.79 8.25 8.43 ### ### 0.6
2008-Jul-23 Wed ### ### 8.53 ### 15.7 15.7 0.0
2008-Jul-22 Tue 9.21 9.24 8.76 8.77 4,575,886 41,182,974 ### ### ###
2008-Jul-21 Mon ### ### ### ### 7,015,673 0 92.4 92.4 0.0
2008-Jul-18 Fri ### ### ### ### 9,489,041 0 ### ### 0.0
2008-Jul-17 Thu ### ### ### 8.82 ### ### ###
2008-Jul-16 Wed 8.78 9 8.55 8.82 ### ### ###
2008-Jul-15 Tue 9.2 9.45 8.84 ### 29.2 29.2 0.0
2008-Jul-14 Mon ### ### ### ### 5,364,885 0 ### ### 0.0
2008-Jul-11 Fri 9.48 ### 9.41 ### 88.4 88.4 0.0
2008-Jul-10 Thu ### 9.4 8.8 9.24 8,282,173 75,367,774 ### ### ###
2008-Jul-09 Wed ### ### 8.75 ### 9,477,828 ### ### ### 0.0
2008-Jul-08 Tue 9.45 ### ### ### 23.5 23.5 0.0
2008-Jul-07 Mon ### ### ### ### 10.9 10.9 0.0
2008-Jul-04 Fri 9.76 ### ### 9.76 66.6 66.6 0.7
2008-Jul-03 Thu ### ### 9.48 9.5 ### ### 0.7
2008-Jul-02 Wed ### 11.26 ### 10.8 6,671,343 ### 17.8 17.8 ###
2008-Jul-01 Tue ### ### 11.27 11.4 5,597,847 ### ### ### 0.8
2008-Jun-30 Mon ### 12.7 ### ### 6,128,081 ### 21.4 21.4 0.0
2008-Jun-27 Fri ### ### 11.51 ### 84.3 84.3 0.0
2008-Jun-26 Thu 11.85 12.57 11.72 ### 76.6 76.6 0.0
2008-Jun-25 Wed ### ### 11.84 ### 9,477,656 56,107,723 13.8 13.8 0.0
2008-Jun-24 Tue ### 12.78 11.89 12.78 10,895,585 134,397,040 94.8 94.8 0.9
2008-Jun-23 Mon 10.8 11.79 10.46 11.71 6,552,952 ### 96.2 96.2 ###
2008-Jun-20 Fri 11.21 11.48 10.7 10.8 5,924,587 ### 17.0 17.0 ###
2008-Jun-19 Thu 11.24 ### ### 11.45 ### ### 0.8
2008-Jun-18 Wed 10.44 ### ### ### 7,941,042 0 ### ### 0.0
2008-Jun-17 Tue 10.45 10.48 ### 10.45 66.5 66.5 ###
2008-Jun-16 Mon ### 10.42 ### ### 3,863,647 ### 74.8 74.8 0.0
2008-Jun-13 Fri 9.4 ### ### ### 93.2 93.2 0.0
2008-Jun-12 Thu 9.49 9.5 ### 9.4 5,025,146 23,869,443 41.6 41.6 ###
2008-Jun-11 Wed 9.8 9.89 ### ### 5,737,984 ### ### ### 0.0
2008-Jun-10 Tue 9.8 ### 9.5 9.8 77.9 77.9 0.7
2008-Jun-06 Fri 10.41 10.75 ### ### ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 8,747,242 0 ### ### 0.0
2008-Jun-04 Wed 11.76 11.79 ### 10.71 10,743,871 ### ### ### ###
2008-Jun-03 Tue 11.55 ### ### 11.74 9,974,126 0 ### ### 0.8
2008-Jun-02 Mon 10.89 ### 10.73 11.24 4,245,346 22,776,281 86.3 86.3 0.8
2008-May-30 Fri ### ### ### ### 32.9 32.9 0.0
2008-May-29 Thu 10.27 10.77 10.27 ### 85.6 85.6 0.0
2008-May-28 Wed 10.78 10.88 ### ### 7,422,055 40,375,979 ### ### 0.0
2008-May-27 Tue ### 10.75 ### 10.59 7,717,278 ### ### ### ###
2008-May-26 Mon ### ### ### ### 4,816,041 0 88.2 88.2 0.0
2008-May-23 Fri 9.83 ### 9.56 9.56 7,557,358 36,124,171 16.6 16.6 0.7
2008-May-22 Thu 9 9.7 ### 9.7 10,442,078 50,644,078 95.2 95.2 0.7
2008-May-21 Wed ### ### ### 9.24 7,913,076 0 ### ### ###
2008-May-20 Tue 9.74 9.74 9.21 9.27 6,379,587 60,446,586 9.0 9.0 0.7
2008-May-19 Mon 9.43 9.72 ### ### 7,511,271 36,504,777 78.1 78.1 0.0
2008-May-16 Fri 9.45 9.45 9.26 9.29 6,621,178 61,941,120 ### ### ###
2008-May-15 Thu 9.49 9.74 ### 9.24 ### ### ###
2008-May-14 Wed 9.48 9.5 ### ### 7,062,223 33,545,559 24.4 24.4 0.0
2008-May-13 Tue 9.27 9.55 9.27 9.4 6,759,349 63,605,474 ### ### ###
2008-May-12 Mon 9.25 ### 9.25 9.27 ### ### 0.7
2008-May-09 Fri 9.25 ### ### ### 4,863,671 0 29.3 29.3 0.0
2008-May-08 Thu ### ### ### ### 6,792,351 0 62.5 62.5 0.0
2008-May-07 Wed ### 9.58 8.89 ### 10,432,656 96,345,578 91.3 91.3 0.0
2008-May-06 Tue 8.54 8.74 8.44 ### 4,311,722 ### 73.1 73.1 0.0


<< 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 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 2026-05-17 22:11:41 thru 2026-05-17 22:11:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000