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

Currently Thu 26-May-21 11:09:55 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 32...

     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 .. Wednesday 20th May 2026
Latest price with VOLUME for FMG .. Wednesday 20th 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
2007-Oct-02 Tue 49.7 ### ### ### 521,874 0 ### ### 0.0
2007-Oct-01 Mon 47.72 48.85 47.5 48.4 283,776 ### ### ### 3.5
2007-Sep-28 Fri 49.7 ### 47.25 ### 7.5 7.5 0.0
2007-Sep-27 Thu ### 50 49.21 ### ### ### 0.0
2007-Sep-26 Wed 46.47 ### ### 48.5 ### ### 3.5
2007-Sep-25 Tue 45 47.49 44.28 ### 515,354 ### ### ### 0.0
2007-Sep-24 Mon ### ### ### ### 515,753 0 ### ### 0.0
2007-Sep-21 Fri 41.5 ### 41 ### 666,588 13,665,054 81.2 81.2 0.0
2007-Sep-20 Thu 43.44 43.44 ### ### 20.0 20.0 0.0
2007-Sep-19 Wed 40 41.5 40 41.5 1,039,078 42,342,428 ### ### 3.0
2007-Sep-18 Tue ### ### 38.28 38.29 372,275 7,125,343 ### ### ###
2007-Sep-17 Mon 38.71 39.5 38.71 39.21 ### ### ###
2007-Sep-14 Fri 39.5 39.8 ### ### ### ### 0.0
2007-Sep-13 Thu 39.55 ### 38.45 38.7 18.8 18.8 2.8
2007-Sep-12 Wed 38.5 39.75 38.48 38.74 ### ### 2.8
2007-Sep-11 Tue ### 37.85 ### 37.75 92.2 92.2 ###
2007-Sep-10 Mon ### ### 35.8 ### ### ### 0.0
2007-Sep-07 Fri ### 37.86 ### 37.75 80.5 80.5 ###
2007-Sep-06 Thu ### ### 36.56 ### 408,446 ### 67.9 67.9 0.0
2007-Sep-05 Wed ### 38.2 ### ### 919,652 17,565,353 34.7 34.7 0.0
2007-Sep-04 Tue ### ### ### 36.49 71.8 71.8 ###
2007-Sep-03 Mon ### 35.88 34.8 35.8 561,971 19,860,055 ### ### 2.6
2007-Aug-31 Fri ### ### ### ### ### ### 0.0
2007-Aug-30 Thu 31.78 ### 31.78 32.26 79.7 79.7 2.3
2007-Aug-29 Wed 30.51 ### ### 30.77 66.0 66.0 2.2
2007-Aug-28 Tue 31.5 31.8 ### ### 70.0 70.0 0.0
2007-Aug-27 Mon ### 32.5 ### ### 502,874 ### ### ### 0.0
2007-Aug-24 Fri ### 31.78 29.75 30.75 17.5 17.5 ###
2007-Aug-23 Thu ### 32.4 ### 32.4 ### ### 2.3
2007-Aug-22 Wed 29.5 ### 29.2 29.5 606,529 8,855,323 62.5 62.5 2.1
2007-Aug-21 Tue ### 30.5 29 ### 62.6 62.6 0.0
2007-Aug-20 Mon 28 ### 27.84 ### 89.4 89.4 0.0
2007-Aug-17 Fri 27 ### 25.25 26.5 30.5 30.5 1.9
2007-Aug-16 Thu 28.7 28.7 ### 27.25 1,570,871 ### 27.3 27.3 ###
2007-Aug-15 Wed 30.7 30.7 ### ### 21.7 21.7 0.0
2007-Aug-14 Tue ### ### ### 31.2 ### ### 2.2
2007-Aug-13 Mon 31.2 32.84 31.2 32.2 90.1 90.1 ###
2007-Aug-10 Fri ### ### 30.5 31.29 78.1 78.1 ###
2007-Aug-09 Thu ### 33.5 ### 33.25 849,981 14,237,181 86.7 86.7 2.4
2007-Aug-08 Wed ### 31.27 30.77 ### 1,001,549 31,068,049 ### ### 0.0
2007-Aug-07 Tue 30.71 31.51 ### 30.23 26.4 26.4 ###
2007-Aug-06 Mon ### ### 28 29.45 1,891,747 26,484,458 ### ### ###
2007-Aug-03 Fri ### ### ### ### 571,557 0 14.4 14.4 0.0
2007-Aug-02 Thu 31.24 ### 30.43 31.5 82.4 82.4 2.3
2007-Aug-01 Wed 33.5 33.5 ### ### 787,680 13,193,640 6.0 6.0 0.0
2007-Jul-31 Tue ### ### 32.58 ### 589,573 9,604,144 60.9 60.9 0.0
2007-Jul-30 Mon ### 32.25 31.27 ### ### ### 0.0
2007-Jul-27 Fri ### ### 31.8 ### 1,690,358 ### 6.8 6.8 0.0
2007-Jul-26 Thu ### 36.72 34.86 35.25 981,240 35,118,579 ### ### 2.5
2007-Jul-25 Wed 36.8 36.8 ### ### 25.1 25.1 0.0
2007-Jul-24 Tue 37.7 ### 37.21 37.5 29.7 29.7 2.7
2007-Jul-23 Mon ### ### ### ### 446,183 0 10.3 10.3 0.0
2007-Jul-20 Fri ### 40 ### ### 777,220 ### 19.1 19.1 0.0
2007-Jul-19 Thu ### ### 38.75 ### 614,178 ### ### ### 0.0
2007-Jul-18 Wed 36.75 38.48 36.51 38.25 92.5 92.5 2.7
2007-Jul-17 Tue 0 0 0 0 0 0.0
2007-Jul-16 Mon 0 0 0 0 0 0.0
2007-Jul-13 Fri 0 0 0 0 0 0.0
2007-Jul-12 Thu 40 40.2 ### 39.5 23.4 23.4 ###
2007-Jul-11 Wed 38.59 40.2 38.26 39.78 87.6 87.6 ###
2007-Jul-10 Tue ### ### ### 39.22 616,723 0 90.0 90.0 ###
2007-Jul-09 Mon 37.5 ### ### 37.5 ### ### 2.7
2007-Jul-06 Fri 37.8 ### ### 37.5 ### ### 2.7
2007-Jul-05 Thu 37.29 ### 36.58 37.55 ### ### 2.7
2007-Jul-04 Wed ### 37.43 36.7 ### 368,572 13,661,121 ### ### 0.0
2007-Jul-03 Tue ### ### ### 36.25 ### ### ###
2007-Jul-02 Mon 34.8 34.8 ### ### ### ### 0.0
2007-Jun-29 Fri 34.22 34.25 ### 33.8 388,259 ### 24.7 24.7 2.4
2007-Jun-28 Thu ### ### ### 33.5 81.8 81.8 2.4
2007-Jun-27 Wed 34.5 34.5 ### 32.4 ### ### 2.3
2007-Jun-26 Tue ### ### ### 35.4 ### ### 2.5
2007-Jun-25 Mon 36.5 37.24 36.5 36.5 358,487 ### 70.6 70.6 2.6
2007-Jun-22 Fri ### ### ### ### 67.2 67.2 0.0
2007-Jun-21 Thu 36.4 ### ### ### 83.7 83.7 0.0
2007-Jun-20 Wed 35.5 37.51 ### 35.76 532,389 9,984,955 ### ### 2.6
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon 36.4 36.75 35.2 36.2 550,570 19,806,755 36.3 36.3 2.6
2007-Jun-15 Fri 0 0 0 0 0 0.0
2007-Jun-14 Thu 35.44 35.5 34.8 ### 24.9 24.9 0.0
2007-Jun-13 Wed 35.4 35.4 ### ### ### ### 0.0
2007-Jun-12 Tue ### ### 35.78 35.79 15.0 15.0 ###
2007-Jun-08 Fri ### ### 34.52 ### ### ### 0.0
2007-Jun-07 Thu ### 37.5 36.5 36.5 20.3 20.3 2.6
2007-Jun-06 Wed 39.8 39.86 ### 38.73 ### ### ###
2007-Jun-05 Tue ### ### ### 39.86 9.3 9.3 2.8
2007-Jun-04 Mon ### 41.75 ### ### 752,621 ### ### ### 0.0
2007-Jun-01 Fri ### ### 37.79 39.5 ### ### ###
2007-May-31 Thu 36.5 ### ### ### ### ### 0.0
2007-May-30 Wed 36.59 ### ### 35.85 844,525 0 23.8 23.8 ###
2007-May-29 Tue ### 36.55 34.82 36.55 970,083 ### ### ### ###
2007-May-28 Mon ### ### ### ### 555,151 0 ### ### 0.0
2007-May-25 Fri 31.75 ### ### ### 90.8 90.8 0.0
2007-May-24 Thu 33.8 33.8 31.26 ### 436,355 14,194,628 ### ### 0.0
2007-May-23 Wed ### ### ### 33.75 30.4 30.4 ###
2007-May-22 Tue ### ### 33.83 ### 668,647 ### 70.0 70.0 0.0
2007-May-21 Mon ### ### 32.5 33.4 801,058 ### ### ### 2.4
2007-May-18 Fri 37.29 37.29 ### 34.45 602,885 ### 2.7 2.7 ###
2007-May-17 Thu 34.88 38.5 34.7 37.4 775,688 28,390,180 95.7 95.7 ###
2007-May-16 Wed 32.4 33.5 ### 33.5 727,229 12,181,085 88.4 88.4 2.4
2007-May-15 Tue ### 32.79 30.2 ### 525,276 ### ### ### 0.0
2007-May-14 Mon ### 32.77 ### ### ### ### 0.0
2007-May-11 Fri ### 29.56 ### 29.22 951,020 14,056,075 ### ### 2.1
2007-May-10 Thu ### 28.5 27.45 ### 1,040,148 29,098,140 ### ### 0.0
2007-May-09 Wed 26.52 28 25.28 ### 437,486 11,654,627 84.3 84.3 0.0
2007-May-08 Tue ### ### 26.25 26.25 18.5 18.5 1.9
2007-May-07 Mon ### 26.28 ### ### ### ### 0.0
2007-May-04 Fri ### ### ### ### 518,855 0 ### ### 0.0
2007-May-03 Thu 23 ### 22.75 22.75 257,170 ### 23.5 23.5 1.6
2007-May-02 Wed ### 22.72 22.2 22.5 ### ### 1.6
2007-May-01 Tue 22.29 22.52 ### 22.25 44.9 44.9 ###
2007-Apr-30 Mon 22.5 22.57 22.29 22.47 ### ### ###
2007-Apr-27 Fri 22.48 22.59 ### ### ### ### 0.0
2007-Apr-26 Thu 22.2 ### ### 22.2 486,120 0 69.8 69.8 1.6
2007-Apr-24 Tue ### ### ### ### 177,158 0 9.1 9.1 0.0
2007-Apr-23 Mon 23.45 23.45 22.71 ### ### ### 0.0
2007-Apr-20 Fri 22.58 23 22.46 23 ### ### 1.6
2007-Apr-19 Thu ### ### 22.2 ### ### ### 0.0
2007-Apr-18 Wed 22.5 22.8 22.26 22.4 306,851 6,913,353 ### ### ###
2007-Apr-17 Tue ### 23.5 22.52 22.7 ### ### ###
2007-Apr-16 Mon 22.5 23.57 22.46 ### 303,688 6,989,379 ### ### 0.0
2007-Apr-13 Fri 22.73 22.73 22.21 22.4 24.3 24.3 ###
2007-Apr-12 Thu ### 22.74 22.27 22.5 ### ### 1.6
2007-Apr-11 Wed ### 22.7 ### ### 39.8 39.8 0.0
2007-Apr-10 Tue 22.4 ### 22.22 22.5 ### ### 1.6
2007-Apr-05 Thu 23 23 22.4 22.55 250,342 ### 15.1 15.1 ###
2007-Apr-04 Wed 21.75 23 21.7 ### 555,073 12,405,881 93.5 93.5 0.0
2007-Apr-03 Tue 21.4 21.89 20.29 21.4 294,341 6,207,651 ### ### 1.5
2007-Apr-02 Mon ### 21.41 19.7 ### ### ### 0.0
2007-Mar-30 Fri 21 ### 19.55 ### 6.9 6.9 0.0
2007-Mar-29 Thu 22.8 22.88 ### 21.47 3.1 3.1 ###
2007-Mar-28 Wed ### 24 22.71 ### 568,576 ### ### ### 0.0
2007-Mar-27 Tue 23.7 24 ### ### 35.9 35.9 0.0
2007-Mar-26 Mon 0 0 0 0 0 0.0
2007-Mar-23 Fri 0 0 0 0 0 0.0
2007-Mar-22 Thu 22.5 ### 21.8 22.7 774,474 ### 74.0 74.0 ###
2007-Mar-21 Wed ### ### 21.51 22.4 875,946 ### 90.7 90.7 ###
2007-Mar-20 Tue 20.8 21.2 ### 21 467,673 ### ### ### 1.5
2007-Mar-19 Mon 20 20.7 20 20.5 571,483 11,629,679 ### ### 1.5
2007-Mar-16 Fri 19.75 20.78 19.75 20.2 85.5 85.5 1.4
2007-Mar-15 Thu 18.53 ### ### ### ### ### 0.0
2007-Mar-14 Wed 17.7 17.7 ### 17.48 29.4 29.4 1.2
2007-Mar-13 Tue ### ### 17.29 17.75 386,724 3,343,228 28.3 28.3 1.3
2007-Mar-12 Mon 17.5 ### 17.2 ### 290,672 2,499,779 ### ### 0.0
2007-Mar-09 Fri 17.78 17.8 17.45 17.5 254,553 ### 17.9 17.9 1.3
2007-Mar-08 Thu ### ### 17.53 ### ### ### 0.0
2007-Mar-07 Wed ### ### ### ### 95.9 95.9 0.0
2007-Mar-06 Tue ### ### 16.51 16.88 486,586 ### 19.1 19.1 1.2
2007-Mar-05 Mon ### ### ### ### 319,986 0 30.6 30.6 0.0
2007-Mar-02 Fri ### 18.25 ### ### 366,083 ### 81.6 81.6 0.0
2007-Mar-01 Thu 18.25 18.5 17.4 ### 511,176 ### ### ### 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 2026-05-21 11:09:55 thru 2026-05-21 11:09:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000