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

Currently Sat 26-May-23 05:33:58 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 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 Next >>


End of day Prices (full format),

176 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Apr-08 Fri ### 3.4 ### 3.4 642,188 ### 86.4 86.4 0.2
2005-Apr-07 Thu 3.86 3.86 ### ### ### ### 0.0
2005-Apr-06 Wed 3.83 ### 3.75 ### 909,546 ### 86.4 86.4 0.0
2005-Apr-05 Tue 3.5 3.75 3.5 ### ### ### 0.0
2005-Apr-04 Mon ### 3.48 3.24 3.43 960,384 ### ### ### 0.2
2005-Apr-01 Fri ### 3.4 ### 3.29 98.9 98.9 ###
2005-Mar-31 Thu 3 3.2 2.83 ### 3,571,678 ### 86.2 86.2 0.0
2005-Mar-30 Wed 3.4 3.5 ### ### 11.5 11.5 0.0
2005-Mar-29 Tue ### 4 ### 3.7 ### ### 0.3
2005-Mar-24 Thu 4.25 4.25 ### 3.77 ### ### ###
2005-Mar-23 Wed 5.28 5.28 ### ### 707,586 1,868,027 7.8 7.8 0.0
2005-Mar-22 Tue ### ### ### 5.28 33.8 33.8 0.4
2005-Mar-21 Mon ### 5.45 5.26 5.26 ### ### 0.4
2005-Mar-18 Fri 5.2 ### ### ### 85.9 85.9 0.0
2005-Mar-17 Thu 5.25 5.25 5 ### 670,422 ### ### ### 0.0
2005-Mar-16 Wed 5.45 5.55 ### 5.27 1,198,272 ### 10.4 10.4 ###
2005-Mar-15 Tue ### ### 4.8 ### 628,444 ### ### ### 0.0
2005-Mar-14 Mon 5.24 5.4 5.23 ### ### ### 0.0
2005-Mar-11 Fri ### ### ### 5.2 75.0 75.0 ###
2005-Mar-10 Thu ### 5.48 ### ### 928,678 2,544,577 6.0 6.0 0.0
2005-Mar-09 Wed ### 5.48 ### ### 1,535,255 ### 94.3 94.3 0.0
2005-Mar-08 Tue ### ### ### ### 79.3 79.3 0.0
2005-Mar-07 Mon 4.85 ### 4.83 ### 1,889,346 4,562,770 85.8 85.8 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### 4.41 4.29 ### ### ### 0.0
2005-Mar-02 Wed 4.44 4.44 4.29 4.29 10.2 10.2 ###
2005-Mar-01 Tue 4.46 4.5 ### 4.41 ### ### ###
2005-Feb-28 Mon 4.4 4.45 ### 4.45 76.7 76.7 0.3
2005-Feb-25 Fri 4.42 4.44 ### ### 22.0 22.0 0.0
2005-Feb-24 Thu 4.56 4.58 4.45 4.45 197,753 892,854 ### ### 0.3
2005-Feb-23 Wed 4.7 4.75 4.46 4.48 379,042 1,745,488 ### ### ###
2005-Feb-22 Tue ### 4.53 ### 4.5 92.8 92.8 ###
2005-Feb-21 Mon ### ### 4.26 ### 79.6 79.6 0.0
2005-Feb-18 Fri ### ### 4.29 4.29 210,483 451,486 29.1 29.1 ###
2005-Feb-17 Thu ### 4.44 4.2 ### 81.2 81.2 0.0
2005-Feb-16 Wed 4.49 4.5 4.28 ### 9.9 9.9 0.0
2005-Feb-15 Tue 4.5 4.8 ### 4.45 ### ### 0.3
2005-Feb-14 Mon ### 4.53 ### 4.49 ### ### ###
2005-Feb-11 Fri 3.81 ### 3.81 ### 1,705,224 3,248,451 96.0 96.0 0.0
2005-Feb-10 Thu 3.7 3.84 3.7 3.8 89.1 89.1 ###
2005-Feb-09 Wed 3.78 3.78 3.55 ### 14.6 14.6 0.0
2005-Feb-08 Tue 3.82 3.84 3.74 3.78 ### ### 0.3
2005-Feb-07 Mon ### ### ### 3.75 84.0 84.0 0.3
2005-Feb-04 Fri 3.42 3.49 ### 3.47 183,388 ### 83.7 83.7 0.2
2005-Feb-03 Thu 3.29 ### 3.28 ### 130,083 ### ### ### 0.0
2005-Feb-02 Wed ### ### 3.25 3.27 167,022 ### 11.2 11.2 ###
2005-Feb-01 Tue 3.2 3.53 ### 3.4 336,389 593,726 ### ### 0.2
2005-Jan-31 Mon ### ### ### ### 352,453 0 ### ### 0.0
2005-Jan-28 Fri 3.43 3.59 3.43 3.59 858,875 3,014,651 94.2 94.2 ###
2005-Jan-27 Thu 3.22 3.4 3.2 3.4 1,449,043 4,781,841 96.0 96.0 0.2
2005-Jan-25 Tue ### 3.4 ### 3.28 96.8 96.8 0.2
2005-Jan-24 Mon ### ### ### ### 75.7 75.7 0.0
2005-Jan-21 Fri 2.79 ### 2.78 ### 261,750 ### ### ### 0.0
2005-Jan-20 Thu 2.77 2.81 2.77 2.8 488,650 ### 82.2 82.2 0.2
2005-Jan-19 Wed 2.8 2.8 2.7 2.79 105,689 290,644 37.1 37.1 ###
2005-Jan-18 Tue 2.85 2.87 2.78 2.85 119,887 338,680 74.6 74.6 ###
2005-Jan-17 Mon ### ### 2.82 2.83 172,172 ### ### ### 0.2
2005-Jan-14 Fri 2.83 2.87 2.81 2.85 ### ### ###
2005-Jan-13 Thu 2.84 ### 2.8 2.8 ### ### 0.2
2005-Jan-12 Wed 2.7 2.73 ### 2.73 824,921 ### ### ### ###
2005-Jan-11 Tue ### 2.72 ### 2.7 ### ### 0.2
2005-Jan-10 Mon ### 2.7 ### 2.7 ### ### 0.2
2005-Jan-07 Fri ### 2.7 ### ### 73,855 ### ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 22.3 22.3 0.0
2005-Jan-05 Wed ### ### ### ### 28.8 28.8 0.0
2005-Jan-04 Tue ### 2.7 ### 2.7 72.2 72.2 0.2
2004-Dec-31 Fri ### 2.7 ### 2.7 5,850 ### 69.5 69.5 0.2
2004-Dec-30 Thu ### ### ### ### ### ### 0.0
2004-Dec-29 Wed 2.7 2.7 ### ### 62,150 ### 8.3 8.3 0.0
2004-Dec-24 Fri 2.7 2.7 ### 2.7 ### ### 0.2
2004-Dec-23 Thu ### 2.7 ### 2.7 29,888 40,348 75.8 75.8 0.2
2004-Dec-22 Wed 2.7 2.7 ### 2.7 215,821 291,358 ### ### 0.2
2004-Dec-21 Tue ### 2.7 ### 2.7 72.8 72.8 0.2
2004-Dec-20 Mon ### ### ### ### 72.0 72.0 0.0
2004-Dec-17 Fri 2.59 ### 2.55 2.58 110,385 140,740 28.0 28.0 0.2
2004-Dec-16 Thu ### ### 2.55 ### ### ### 0.0
2004-Dec-15 Wed 2.71 2.71 2.5 2.51 ### ### ###
2004-Dec-14 Tue 2.81 2.84 ### 2.7 1,893,952 ### 9.3 9.3 0.2
2004-Dec-13 Mon ### ### ### 2.74 99.6 99.6 0.2
2004-Dec-10 Fri ### ### 2.25 ### 1,314,856 ### ### ### 0.0
2004-Dec-09 Thu 2.58 2.7 2.5 2.5 673,087 1,750,026 13.7 13.7 0.2
2004-Dec-08 Wed 2.85 2.85 2.72 2.82 1,034,927 2,882,271 ### ### ###
2004-Dec-07 Tue ### ### 2.82 2.88 35.0 35.0 0.2
2004-Dec-06 Mon ### ### ### ### ### ### 0.0
2004-Dec-03 Fri 3 ### 2.79 ### 1,264,456 ### 31.9 31.9 0.0
2004-Dec-02 Thu ### ### ### ### 648,845 0 11.9 11.9 0.0
2004-Dec-01 Wed 3.2 3.25 ### ### 383,924 623,876 ### ### 0.0
2004-Nov-30 Tue ### 3.24 ### 3.24 89.6 89.6 ###
2004-Nov-29 Mon ### 3.24 ### 3.22 666,756 1,080,144 ### ### 0.2
2004-Nov-26 Fri ### ### ### ### 448,646 0 19.4 19.4 0.0
2004-Nov-25 Thu ### 3.24 ### ### 1,353,174 2,192,141 ### ### 0.0
2004-Nov-24 Wed ### ### ### ### 87.4 87.4 0.0
2004-Nov-23 Tue ### ### ### ### 24.4 24.4 0.0
2004-Nov-22 Mon 2.87 ### 2.86 ### 1,115,873 ### ### ### 0.0
2004-Nov-19 Fri 2.76 ### ### 2.85 1,757,142 0 89.8 89.8 ###
2004-Nov-18 Thu ### 2.86 ### 2.75 99.1 99.1 ###
2004-Nov-17 Wed ### ### 2.27 2.4 4,049,252 ### ### ### ###
2004-Nov-16 Tue 2.8 2.84 ### ### 6.3 6.3 0.0
2004-Nov-15 Mon 2.78 ### ### 2.87 2,687,089 0 90.2 90.2 ###
2004-Nov-12 Fri ### ### 2.58 ### 9,003,056 11,613,942 ### ### 0.0
2004-Nov-11 Thu 2.53 ### 2.53 ### ### ### 0.0
2004-Nov-10 Wed 2.28 2.56 2.28 2.4 4,702,754 ### 94.6 94.6 ###
2004-Nov-09 Tue ### ### ### 2.25 8,329,775 0 98.6 98.6 ###
2004-Nov-08 Mon ### ### ### ### 0 0.0
2004-Nov-05 Fri ### ### ### ### 888,255 0 ### ### 0.0
2004-Nov-04 Thu 1.46 ### 1.46 ### 2,989,021 2,181,985 98.9 98.9 0.0
2004-Nov-03 Wed 1.5 1.5 ### 1.42 1,724,776 1,293,582 ### ### ###
2004-Nov-02 Tue 1.51 ### 1.49 1.49 ### ### ###
2004-Nov-01 Mon ### 1.5 ### 1.47 98.5 98.5 ###
2004-Oct-29 Fri 1.28 ### 1.27 ### 79.6 79.6 0.0
2004-Oct-28 Thu ### 1.29 ### 1.25 ### ### ###
2004-Oct-27 Wed ### ### ### ### 1,555,889 0 22.3 22.3 0.0
2004-Oct-26 Tue ### ### ### ### 95.0 95.0 0.0
2004-Oct-25 Mon ### ### ### ### ### ### 0.0
2004-Oct-22 Fri 0.89 ### 0.89 ### 99.7 99.7 0.0
2004-Oct-21 Thu 0.86 ### 0.85 0.89 1,184,821 503,548 90.8 90.8 ###
2004-Oct-20 Wed 0.81 0.88 0.81 0.83 493,027 ### 89.2 89.2 ###
2004-Oct-19 Tue 0.84 0.84 0.8 0.82 13.4 13.4 0.1
2004-Oct-18 Mon 0.89 0.89 0.82 0.85 517,172 442,182 ### ### ###
2004-Oct-15 Fri ### ### 0.86 0.89 5.2 5.2 ###
2004-Oct-14 Thu 0.85 ### 0.82 ### 98.3 98.3 0.0
2004-Oct-13 Wed ### 0.88 ### 0.82 3,547,359 ### 99.7 99.7 0.1
2004-Oct-12 Tue ### ### ### ### 420,077 0 65.1 65.1 0.0
2004-Oct-11 Mon ### ### ### ### 69.7 69.7 0.0
2004-Oct-08 Fri ### ### ### ### ### ### 0.0
2004-Oct-07 Thu ### ### ### ### 81.5 81.5 0.0
2004-Oct-06 Wed ### ### ### ### 1,035,671 0 97.9 97.9 0.0
2004-Oct-05 Tue 0.57 0.59 0.57 0.59 1,031,970 598,542 ### ### 0.0
2004-Oct-04 Mon ### ### 0.56 0.57 ### ### ###
2004-Oct-01 Fri ### ### ### ### 371,759 0 3.1 3.1 0.0
2004-Sep-30 Thu ### ### ### ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 81,145 0 65.6 65.6 0.0
2004-Sep-28 Tue ### ### ### ### 16.6 16.6 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### ### ### 0.0
2004-Sep-23 Thu ### ### ### ### 8.7 8.7 0.0
2004-Sep-22 Wed ### ### ### ### ### ### 0.0
2004-Sep-21 Tue 0.59 ### 0.59 ### 206,154 ### 94.8 94.8 0.0
2004-Sep-20 Mon 0.59 ### 0.58 0.59 72.4 72.4 0.0
2004-Sep-17 Fri ### ### 0.59 0.59 14.0 14.0 0.0
2004-Sep-16 Thu 0.59 ### 0.59 ### 81.6 81.6 0.0
2004-Sep-15 Wed 0.57 0.59 0.56 0.59 99,553 57,242 ### ### 0.0
2004-Sep-14 Tue 0.57 0.57 0.56 0.56 15.8 15.8 ###
2004-Sep-13 Mon 0.57 0.57 0.56 0.57 68.9 68.9 ###
2004-Sep-10 Fri 0.54 0.57 0.54 0.57 94.4 94.4 ###
2004-Sep-09 Thu 0.58 0.58 0.55 0.55 3.6 3.6 ###
2004-Sep-08 Wed 0.58 0.58 0.57 0.58 74,452 ### ### ### ###
2004-Sep-07 Tue 0.58 0.59 0.58 0.59 133,556 ### 87.0 87.0 0.0
2004-Sep-06 Mon 0.59 0.59 0.58 0.59 71.2 71.2 0.0
2004-Sep-03 Fri 0.58 0.59 0.57 0.59 42,559 24,684 ### ### 0.0
2004-Sep-02 Thu 0.59 0.59 0.58 0.59 70.8 70.8 0.0
2004-Sep-01 Wed ### ### 0.58 0.59 ### ### 0.0
2004-Aug-31 Tue ### ### 0.59 ### 775,849 228,875 70.8 70.8 0.0
2004-Aug-30 Mon 0.59 ### 0.58 0.59 358,250 ### ### ### 0.0
2004-Aug-27 Fri ### ### 0.58 0.59 559,524 ### ### ### 0.0
2004-Aug-26 Thu ### ### ### ### 284,583 0 ### ### 0.0
2004-Aug-25 Wed 0.56 ### 0.56 ### 340,855 ### 97.8 97.8 0.0
2004-Aug-24 Tue ### ### 0.56 0.56 1.0 1.0 ###
2004-Aug-23 Mon ### 0.7 0.57 0.59 2,569,182 ### ### ### 0.0
2004-Aug-20 Fri 0.55 0.55 0.55 0.55 0 ###
2004-Aug-19 Thu 0.57 0.57 0.55 0.55 7.2 7.2 ###
2004-Aug-18 Wed 0.56 0.57 0.55 0.56 75.6 75.6 ###
2004-Aug-17 Tue 0.55 0.57 0.54 0.55 ### ### ###
2004-Aug-16 Mon 0.53 0.55 0.53 0.55 ### ### ###
2004-Aug-13 Fri 0.53 0.54 0.53 0.54 87.4 87.4 0.0
2004-Aug-12 Thu 0.53 0.54 0.53 0.53 73.8 73.8 0.0
2004-Aug-11 Wed 0.54 0.55 0.54 0.54 71.4 71.4 0.0
2004-Aug-10 Tue 0.53 0.55 0.53 0.54 61,920 ### ### ### 0.0
2004-Aug-09 Mon 0.53 0.54 0.52 0.52 ### ### 0.0
2004-Aug-06 Fri 0.55 0.55 0.53 0.53 7.1 7.1 0.0
2004-Aug-05 Thu 0.55 0.56 0.55 0.55 69.9 69.9 ###
2004-Aug-04 Wed 0.52 0.54 0.52 0.54 94.5 94.5 0.0
2004-Aug-03 Tue 0.56 0.56 0.5 0.5 0.5 0.5 0.0
2004-Aug-02 Mon 0.54 ### 0.54 0.57 97.0 97.0 ###
2004-Jul-30 Fri 0.53 0.53 0.52 0.53 63.0 63.0 0.0
2004-Jul-29 Thu 0.46 0.56 0.46 0.55 ### ### ###


<< 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 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 2026-05-23 05:33:58 thru 2026-05-23 05:33:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000