(FMG) FORTESCUE LTD Daily Prices Page 33...


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
2011-Oct-06 Thu 4.49 4.58 4.44 4.55 62.2 62.2 0.3
2011-Oct-05 Wed 4.23 ### ### 4.25 25,914,748 0 ### ### ###
2011-Oct-04 Tue ### 4.2 ### ### 43,177,179 90,672,075 87.7 87.7 0.0
2011-Oct-03 Mon ### ### ### ### 21,633,954 0 6.9 6.9 0.0
2011-Sep-30 Fri 4.49 ### 4.42 4.42 51,081,876 112,890,945 ### ### 0.3
2011-Sep-29 Thu 4.45 4.48 ### 4.45 36,135,774 ### ### ### 0.3
2011-Sep-28 Wed ### ### 4.52 4.52 2.8 2.8 0.3
2011-Sep-27 Tue 4.8 ### 4.74 ### 29,475,586 ### ### ### 0.0
2011-Sep-26 Mon ### ### 4.58 ### ### ### 0.0
2011-Sep-23 Fri ### ### 4.87 ### 70,987,851 ### ### ### 0.0
2011-Sep-22 Thu 5.53 5.58 ### 5.46 56,553,857 ### 37.7 37.7 ###
2011-Sep-21 Wed 5.81 5.83 ### 5.81 26,560,821 ### 74.7 74.7 ###
2011-Sep-20 Tue 5.87 ### 5.74 5.77 12,974,956 37,238,123 26.1 26.1 0.4
2011-Sep-19 Mon ### ### ### ### 28.5 28.5 0.0
2011-Sep-16 Fri 6 ### ### ### 48,501,847 0 76.9 76.9 0.0
2011-Sep-15 Thu ### ### 5.81 5.88 18,467,852 ### ### ### 0.4
2011-Sep-14 Wed ### ### 5.81 5.88 16,353,884 ### ### ### 0.4
2011-Sep-13 Tue ### ### ### ### 12,160,240 0 76.2 76.2 0.0
2011-Sep-12 Mon ### ### ### ### 21,829,678 0 ### ### 0.0
2011-Sep-09 Fri ### 6.27 ### 6.21 ### ### ###
2011-Sep-08 Thu 6.25 6.26 ### ### ### ### 0.0
2011-Sep-07 Wed ### 6.21 ### ### 72.3 72.3 0.0
2011-Sep-06 Tue 5.89 ### 5.88 ### ### ### 0.0
2011-Sep-05 Mon ### ### ### ### 10,707,720 0 82.5 82.5 0.0
2011-Sep-02 Fri ### ### ### ### 32.8 32.8 0.0
2011-Sep-01 Thu ### ### ### ### 12,335,788 0 77.6 77.6 0.0
2011-Aug-31 Wed ### ### 5.86 ### 68.5 68.5 0.0
2011-Aug-30 Tue ### ### ### ### 33.4 33.4 0.0
2011-Aug-29 Mon 5.82 ### 5.81 ### 72.2 72.2 0.0
2011-Aug-26 Fri 5.78 5.87 5.76 5.77 9,387,740 ### 29.0 29.0 0.4
2011-Aug-25 Thu 5.85 5.87 ### 5.8 28.1 28.1 0.4
2011-Aug-24 Wed ### ### 5.74 5.76 20.9 20.9 ###
2011-Aug-23 Tue 5.72 5.84 ### 5.83 13,578,659 39,649,684 ### ### ###
2011-Aug-22 Mon 5.76 5.89 ### ### 14,260,521 ### 17.1 17.1 0.0
2011-Aug-19 Fri 5.8 5.88 ### 5.75 14,259,559 ### 36.9 36.9 ###
2011-Aug-18 Thu 6.28 6.28 ### ### 9,660,655 30,334,456 ### ### 0.0
2011-Aug-17 Wed ### 6.24 ### 6.24 7,410,781 ### 75.7 75.7 0.4
2011-Aug-16 Tue ### ### ### ### 38.3 38.3 0.0
2011-Aug-15 Mon ### ### ### ### 9,925,051 0 ### ### 0.0
2011-Aug-12 Fri ### ### 5.89 ### 33.4 33.4 0.0
2011-Aug-11 Thu 5.54 5.88 5.54 5.79 16,725,929 95,505,054 83.8 83.8 ###
2011-Aug-10 Wed ### ### 5.88 5.88 18,949,156 ### ### ### 0.4
2011-Aug-09 Tue 5.25 5.75 ### 5.74 37,746,273 ### ### ### 0.4
2011-Aug-08 Mon 5.53 ### 5.52 5.59 23,177,577 ### ### ### ###
2011-Aug-05 Fri 5.76 5.82 ### 5.74 27,041,176 78,689,822 ### ### 0.4
2011-Aug-04 Thu 6.25 6.27 ### ### 30.4 30.4 0.0
2011-Aug-03 Wed 6.24 6.27 ### 6.21 36.5 36.5 ###
2011-Aug-02 Tue 6.45 6.5 6.41 6.47 ### ### 0.5
2011-Aug-01 Mon 6.4 6.56 ### 6.51 ### ### ###
2011-Jul-29 Fri 6.46 6.47 ### ### 18.5 18.5 0.0
2011-Jul-28 Thu 6.43 6.5 6.41 6.46 ### ### ###
2011-Jul-27 Wed ### ### 6.5 6.53 21.7 21.7 ###
2011-Jul-26 Tue ### 6.74 ### ### 22,680,726 76,434,046 22.3 22.3 0.0
2011-Jul-25 Mon 6.59 ### 6.56 6.58 12,356,123 40,528,083 46.8 46.8 0.5
2011-Jul-22 Fri ### ### 6.57 ### 19,280,824 ### ### ### 0.0
2011-Jul-21 Thu 6.59 ### 6.5 6.52 16,128,527 ### 22.8 22.8 0.5
2011-Jul-20 Wed 6.46 6.57 6.46 6.53 73.0 73.0 ###
2011-Jul-19 Tue ### 6.43 ### 6.4 9,223,870 29,654,742 69.0 69.0 0.5
2011-Jul-18 Mon 6.41 6.44 ### 6.4 4,736,279 ### 34.1 34.1 0.5
2011-Jul-15 Fri 6.4 6.5 6.27 6.41 ### ### 0.5
2011-Jul-14 Thu 6.42 6.52 ### 6.42 75.4 75.4 0.5
2011-Jul-13 Wed ### 6.4 6.27 ### 77.5 77.5 0.0
2011-Jul-12 Tue 6.42 6.45 6.27 6.28 9,384,244 ### ### ### 0.4
2011-Jul-11 Mon 6.46 6.54 6.43 6.49 ### ### ###
2011-Jul-08 Fri 6.46 6.53 6.45 6.53 17,582,580 114,110,944 69.5 69.5 ###
2011-Jul-07 Thu 6.4 6.43 ### ### ### ### 0.0
2011-Jul-06 Wed 6.45 6.48 6.42 6.43 20,993,746 ### ### ### ###
2011-Jul-05 Tue 6.49 ### 6.43 6.47 ### ### 0.5
2011-Jul-04 Mon 6.48 6.49 6.43 6.48 16,565,259 107,011,573 ### ### 0.5
2011-Jul-01 Fri ### 6.4 ### ### 12,558,648 40,187,673 67.0 67.0 0.0
2011-Jun-30 Thu 6.26 ### 6.21 ### ### ### 0.0
2011-Jun-29 Wed ### 6.2 ### 6.2 ### ### 0.4
2011-Jun-28 Tue ### ### ### ### 18.8 18.8 0.0
2011-Jun-27 Mon ### ### 6 ### ### ### 0.0
2011-Jun-24 Fri ### 6.2 ### ### 18,451,878 57,200,821 ### ### 0.0
2011-Jun-23 Thu ### ### ### ### 15,057,180 0 27.7 27.7 0.0
2011-Jun-22 Wed 6.23 6.24 ### ### 10,003,572 31,211,144 15.4 15.4 0.0
2011-Jun-21 Tue ### ### ### ### ### ### 0.0
2011-Jun-20 Mon ### ### 6 ### 7,467,954 ### ### ### 0.0
2011-Jun-17 Fri ### ### ### ### 12,996,145 0 ### ### 0.0
2011-Jun-16 Thu 6.25 6.27 ### ### 25,350,275 ### ### ### 0.0
2011-Jun-15 Wed ### ### 6.26 ### 38,476,185 120,430,459 ### ### 0.0
2011-Jun-14 Tue 6.25 ### ### 6.26 ### ### 0.4
2011-Jun-10 Fri 6.45 6.48 ### ### ### ### 0.0
2011-Jun-09 Thu ### 6.47 ### ### ### ### 0.0
2011-Jun-08 Wed ### 6.42 6.26 ### 79.4 79.4 0.0
2011-Jun-07 Tue ### ### ### 6.23 18,524,527 0 28.9 28.9 0.4
2011-Jun-06 Mon 6.44 6.48 ### ### ### ### 0.0
2011-Jun-03 Fri 6.53 ### ### 6.46 15,657,673 0 27.5 27.5 ###
2011-Jun-02 Thu 6.57 ### 6.42 6.46 17,244,588 55,355,127 ### ### ###
2011-Jun-01 Wed 6.49 6.77 6.45 ### 27,559,248 182,166,629 89.6 89.6 0.0
2011-May-31 Tue 6.45 6.52 6.41 6.52 ### ### 0.5
2011-May-30 Mon 6.43 6.46 ### 6.4 31.9 31.9 0.5
2011-May-27 Fri 6.4 6.52 ### 6.4 20,327,377 66,267,249 ### ### 0.5
2011-May-26 Thu ### ### 6.27 ### 9,769,955 ### 23.8 23.8 0.0
2011-May-25 Wed ### ### 6.24 6.24 ### ### 0.4
2011-May-24 Tue ### ### 6.2 6.29 33.1 33.1 ###
2011-May-23 Mon ### 6.41 ### ### 12,797,920 ### ### ### 0.0
2011-May-20 Fri 6.46 6.48 6.41 6.44 30.5 30.5 0.5
2011-May-19 Thu 6.5 6.57 6.45 6.49 29.0 29.0 ###
2011-May-18 Wed 6.28 6.4 6.25 ### 12,154,257 76,875,675 ### ### 0.0
2011-May-17 Tue ### 6.26 ### 6.21 ### ### ###
2011-May-16 Mon 6.22 6.24 ### ### 6,426,248 ### ### ### 0.0
2011-May-13 Fri ### ### 6.21 6.28 25.1 25.1 0.4
2011-May-12 Thu 6.4 6.41 6.27 6.27 9,808,440 ### 20.8 20.8 0.4
2011-May-11 Wed 6.54 6.59 6.43 6.49 26.4 26.4 ###
2011-May-10 Tue ### 6.47 ### 6.42 13,927,756 ### 83.7 83.7 0.5
2011-May-09 Mon 6.28 ### 6.25 6.27 14,819,043 ### 31.0 31.0 0.4
2011-May-06 Fri 6 ### ### ### ### ### 0.0
2011-May-05 Thu ### ### 6 ### 11,946,470 ### ### ### 0.0
2011-May-04 Wed 6 ### ### ### ### ### 0.0
2011-May-03 Tue 6 ### ### 6 12,263,685 0 75.9 75.9 0.4
2011-May-02 Mon ### 6.24 ### ### 10,750,675 ### ### ### 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 46 47 48 49 50 51 Next >>

Server processing from 2026-05-07 21:57:31 thru 2026-05-07 21:57:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000