Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 26-May-17 07:36:19 AM 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 31...

     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 40 41 42 43 44 45 Next >>


End of day Prices (full format),

128 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2010-Dec-07 Tue 6.55 6.58 6.46 6.56 67.2 67.2 0.5
2010-Dec-06 Mon 6.5 6.55 6.48 6.52 ### ### 0.5
2010-Dec-03 Fri 6.49 6.53 6.41 6.5 ### ### 0.5
2010-Dec-02 Thu 6.5 6.52 6.41 6.41 11,673,124 75,466,746 22.5 22.5 0.5
2010-Dec-01 Wed 6.26 ### 6.21 ### 8,749,673 ### ### ### 0.0
2010-Nov-30 Tue 6.48 6.5 ### ### 9,654,820 ### 20.2 20.2 0.0
2010-Nov-29 Mon ### ### 6.45 6.54 ### ### 0.5
2010-Nov-26 Fri ### 6.78 6.59 ### 8,966,150 ### ### ### 0.0
2010-Nov-25 Thu 6.52 ### 6.5 ### 9,480,840 ### ### ### 0.0
2010-Nov-24 Wed 6.28 6.45 6.25 6.45 13,630,150 86,551,452 83.6 83.6 ###
2010-Nov-23 Tue ### ### 6.4 6.4 13,471,845 ### 15.6 15.6 0.5
2010-Nov-22 Mon 6.77 6.87 ### ### 30,801,652 105,803,674 20.0 20.0 0.0
2010-Nov-19 Fri 6.82 6.87 6.59 6.7 23.7 23.7 0.5
2010-Nov-18 Thu 6.59 6.76 6.54 6.73 15,090,279 100,350,355 80.4 80.4 ###
2010-Nov-17 Wed ### ### 6.56 6.58 19,299,124 63,301,126 ### ### 0.5
2010-Nov-16 Tue 6.8 6.83 6.7 6.78 38.1 38.1 0.5
2010-Nov-15 Mon 6.77 6.87 6.71 6.75 ### ### 0.5
2010-Nov-12 Fri 6.75 ### 6.74 6.86 9,596,275 32,339,446 ### ### 0.5
2010-Nov-11 Thu ### 6.83 ### 6.8 ### ### 0.5
2010-Nov-10 Wed 6.73 6.85 6.56 ### 23.9 23.9 0.0
2010-Nov-09 Tue 6.73 6.86 6.7 6.76 72.9 72.9 0.5
2010-Nov-08 Mon 6.86 ### 6.78 6.79 ### ### 0.5
2010-Nov-05 Fri 6.86 ### 6.8 6.82 29.3 29.3 0.5
2010-Nov-04 Thu ### 6.7 6.58 ### 15,743,252 ### ### ### 0.0
2010-Nov-03 Wed 6.46 6.52 6.41 6.49 6,658,658 43,048,223 ### ### ###
2010-Nov-02 Tue ### 6.42 6.24 6.42 ### ### 0.5
2010-Nov-01 Mon 6.23 ### 6.23 ### 6,772,282 21,095,658 ### ### 0.0
2010-Oct-29 Fri 6.24 ### ### 6.25 ### ### ###
2010-Oct-28 Thu ### 6.4 ### ### 11,901,671 38,085,347 16.6 16.6 0.0
2010-Oct-27 Wed ### ### 6.26 6.28 9.4 9.4 0.4
2010-Oct-26 Tue 6.59 6.73 6.56 6.58 ### ### 0.5
2010-Oct-25 Mon ### 6.57 ### 6.55 8,619,343 28,314,541 82.6 82.6 0.5
2010-Oct-22 Fri ### 6.42 ### ### 12,099,686 ### 88.7 88.7 0.0
2010-Oct-21 Thu ### ### ### ### 69.5 69.5 0.0
2010-Oct-20 Wed 6.22 6.25 ### 6.2 27,071,578 84,598,681 ### ### 0.4
2010-Oct-19 Tue 6.4 6.46 ### ### 10,086,128 ### 32.4 32.4 0.0
2010-Oct-18 Mon 6.45 6.48 6.29 ### 21.6 21.6 0.0
2010-Oct-15 Fri ### 6.46 6.29 6.41 11,275,740 71,882,842 ### ### 0.5
2010-Oct-14 Thu 6.54 ### ### ### 20,275,649 0 ### ### 0.0
2010-Oct-13 Wed ### 6.53 ### ### 25,932,759 84,670,458 ### ### 0.0
2010-Oct-12 Tue ### 6.2 ### 6 16,726,946 ### ### ### 0.4
2010-Oct-11 Mon ### 6.28 ### 6.25 ### ### ###
2010-Oct-08 Fri 5.53 5.8 5.52 5.8 90.7 90.7 0.4
2010-Oct-07 Thu 5.48 5.54 5.44 5.53 73.7 73.7 ###
2010-Oct-06 Wed ### 5.46 ### 5.45 ### ### ###
2010-Oct-05 Tue 5.25 5.29 ### 5.24 ### ### 0.4
2010-Oct-04 Mon 5.28 ### 5.21 ### 79.2 79.2 0.0
2010-Oct-01 Fri 5.24 5.27 5.22 5.27 9,089,345 ### 76.8 76.8 ###
2010-Sep-30 Thu 5.21 5.25 ### 5.21 76.1 76.1 0.4
2010-Sep-29 Wed 5.21 5.23 ### ### 7,487,853 ### ### ### 0.0
2010-Sep-28 Tue ### 5.21 ### ### ### ### 0.0
2010-Sep-27 Mon ### ### ### ### ### ### 0.0
2010-Sep-24 Fri ### ### ### ### 83.6 83.6 0.0
2010-Sep-23 Thu ### ### ### ### 8,462,623 0 73.5 73.5 0.0
2010-Sep-22 Wed 4.86 ### 4.86 ### ### ### 0.0
2010-Sep-21 Tue ### 5 4.85 4.85 5,920,988 ### ### ### ###
2010-Sep-20 Mon 4.85 ### 4.84 4.88 7,001,655 ### ### ### 0.3
2010-Sep-17 Fri 4.87 ### 4.83 4.84 ### ### 0.3
2010-Sep-16 Thu ### ### 4.85 4.86 15,360,079 ### 14.7 14.7 0.3
2010-Sep-15 Wed ### ### ### ### 65.9 65.9 0.0
2010-Sep-14 Tue ### ### ### ### 71.9 71.9 0.0
2010-Sep-13 Mon ### ### ### ### ### ### 0.0
2010-Sep-10 Fri ### ### 4.8 4.81 9,917,726 23,802,542 ### ### ###
2010-Sep-09 Thu ### ### ### ### 10,584,046 0 ### ### 0.0
2010-Sep-08 Wed 4.85 ### 4.83 4.88 ### ### 0.3
2010-Sep-07 Tue ### ### 4.86 ### 20,665,042 50,216,052 ### ### 0.0
2010-Sep-06 Mon 4.89 ### 4.87 ### ### ### 0.0
2010-Sep-03 Fri ### ### 4.75 4.8 ### ### 0.3
2010-Sep-02 Thu ### ### 4.85 4.89 17.5 17.5 ###
2010-Sep-01 Wed 4.74 ### 4.73 ### ### ### 0.0
2010-Aug-31 Tue ### 4.74 ### ### 11,534,882 27,337,670 75.5 75.5 0.0
2010-Aug-30 Mon ### 4.75 ### 4.71 70.9 70.9 ###
2010-Aug-27 Fri 4.46 4.58 4.41 4.58 13,825,981 62,147,784 ### ### 0.3
2010-Aug-26 Thu ### 4.58 ### 4.5 ### ### ###
2010-Aug-25 Wed 4.42 4.48 ### ### 9,546,725 ### 23.3 23.3 0.0
2010-Aug-24 Tue 4.58 4.59 4.49 4.5 6,518,855 ### ### ### ###
2010-Aug-23 Mon ### 4.73 ### ### 5,304,970 12,546,254 ### ### 0.0
2010-Aug-20 Fri 4.58 ### 4.55 ### 7,699,247 17,515,786 81.9 81.9 0.0
2010-Aug-19 Thu ### 4.72 ### ### 7,379,024 ### 24.7 24.7 0.0
2010-Aug-18 Wed ### 4.75 ### ### 80.1 80.1 0.0
2010-Aug-17 Tue 4.48 4.57 4.44 4.56 ### ### 0.3
2010-Aug-16 Mon 4.4 4.53 ### 4.49 5,262,648 ### ### ### ###
2010-Aug-13 Fri ### 4.47 4.29 4.44 9,520,980 ### 82.3 82.3 0.3
2010-Aug-12 Thu ### ### 4.28 ### 14,631,683 ### 70.9 70.9 0.0
2010-Aug-11 Wed 4.56 4.58 4.45 4.49 ### ### ###
2010-Aug-10 Tue ### ### 4.49 4.59 10,587,552 23,769,054 38.2 38.2 0.3
2010-Aug-09 Mon 4.43 ### 4.42 ### 8,930,741 ### ### ### 0.0
2010-Aug-06 Fri ### 4.54 ### 4.49 9,180,226 ### 83.7 83.7 ###
2010-Aug-05 Thu ### 4.42 ### 4.4 5,619,027 12,418,049 74.4 74.4 0.3
2010-Aug-04 Wed ### 4.42 ### ### 6,256,585 13,827,052 23.1 23.1 0.0
2010-Aug-03 Tue 4.48 4.5 ### ### 8,911,742 ### ### ### 0.0
2010-Aug-02 Mon ### 4.42 ### 4.4 4,592,849 ### 76.4 76.4 0.3
2010-Jul-30 Fri ### ### 4.28 4.29 7,046,343 15,079,174 18.6 18.6 ###
2010-Jul-29 Thu 4.28 ### 4.26 ### ### ### 0.0
2010-Jul-28 Wed 4.24 ### 4.22 ### ### ### 0.0
2010-Jul-27 Tue ### 4.4 4.23 4.27 8,471,329 36,553,784 18.1 18.1 ###
2010-Jul-26 Mon 4.28 ### 4.26 ### 13,239,055 28,199,187 ### ### 0.0
2010-Jul-23 Fri ### 4.22 ### 4.21 9,617,625 20,293,188 75.7 75.7 ###
2010-Jul-22 Thu ### ### ### ### ### ### 0.0
2010-Jul-21 Wed 4.24 4.27 ### ### ### ### 0.0
2010-Jul-20 Tue ### ### ### ### 6,720,480 0 ### ### 0.0
2010-Jul-19 Mon ### ### ### ### 89.1 89.1 0.0
2010-Jul-16 Fri ### ### 4 ### 14,518,485 29,036,970 14.6 14.6 0.0
2010-Jul-15 Thu ### ### ### 4.2 11,330,923 0 8.0 8.0 ###
2010-Jul-14 Wed ### 4.43 ### ### 11,070,723 24,521,651 68.0 68.0 0.0
2010-Jul-13 Tue ### ### 4.25 4.26 13.0 13.0 0.3
2010-Jul-12 Mon 4.45 4.5 4.42 4.46 68.1 68.1 0.3
2010-Jul-09 Fri 4.43 4.44 ### 4.43 6,124,923 13,597,329 65.2 65.2 ###
2010-Jul-08 Thu 4.26 ### 4.26 ### ### ### 0.0
2010-Jul-07 Wed ### 4.24 ### ### 38.5 38.5 0.0
2010-Jul-06 Tue ### ### ### ### 9,128,254 0 ### ### 0.0
2010-Jul-05 Mon ### ### ### ### 22.6 22.6 0.0
2010-Jul-02 Fri ### ### ### ### 21.1 21.1 0.0
2010-Jul-01 Thu ### ### ### 4 19.0 19.0 0.3
2010-Jun-30 Wed ### ### ### ### 20,794,442 0 ### ### 0.0
2010-Jun-29 Tue ### 4.48 ### ### 6,407,059 ### ### ### 0.0
2010-Jun-28 Mon ### 4.45 4.28 4.42 8,634,970 37,691,644 ### ### 0.3
2010-Jun-25 Fri 4.48 4.49 ### ### ### ### 0.0
2010-Jun-24 Thu 4.59 ### 4.47 4.54 13,648,878 30,505,242 29.7 29.7 0.3
2010-Jun-23 Wed 4.45 4.5 4.41 4.43 39.2 39.2 ###
2010-Jun-22 Tue 4.57 4.58 4.48 4.5 6,407,278 ### 28.0 28.0 ###
2010-Jun-21 Mon 4.46 4.59 4.45 4.57 ### ### ###
2010-Jun-18 Fri 4.26 ### 4.26 ### 82.5 82.5 0.0
2010-Jun-17 Thu ### ### 4.27 ### 73.6 73.6 0.0
2010-Jun-16 Wed 4.22 4.28 4.22 4.27 6,614,075 ### ### ### ###
2010-Jun-15 Tue ### ### ### ### 6,714,874 0 ### ### 0.0
2010-Jun-11 Fri ### ### ### ### 8,526,487 0 75.4 75.4 0.0
2010-Jun-10 Thu ### ### 3.88 ### 9,443,525 ### 74.5 74.5 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 40 41 42 43 44 45 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 07:36:19 thru 2026-05-17 07:36:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000