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 Thu 26-May-07 07:56:12 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 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 Next >>


End of day Prices (full format),

150 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Feb-02 Fri ### ### 15.5 ### 557,785 ### 29.8 29.8 0.0
2007-Feb-01 Thu 15.46 ### ### 15.85 485,986 0 86.6 86.6 1.1
2007-Jan-31 Wed 15.4 15.44 ### ### 254,927 ### ### ### 0.0
2007-Jan-30 Tue ### ### 14.85 15.27 353,546 2,625,079 ### ### ###
2007-Jan-29 Mon ### 15.25 ### ### 40.1 40.1 0.0
2007-Jan-25 Thu ### ### ### ### 68,682 0 ### ### 0.0
2007-Jan-24 Wed ### ### 14.77 ### ### ### 0.0
2007-Jan-23 Tue ### ### ### 14.89 ### ### ###
2007-Jan-22 Mon 14.5 ### 14.5 14.75 ### ### ###
2007-Jan-19 Fri 14.73 14.73 ### 14.5 18.9 18.9 1.0
2007-Jan-18 Thu ### 14.7 ### ### 169,570 ### 72.7 72.7 0.0
2007-Jan-17 Wed 14.76 ### 14.21 14.75 ### ### ###
2007-Jan-16 Tue 14.59 ### 14.5 ### 170,759 ### ### ### 0.0
2007-Jan-15 Mon ### ### 14.52 14.59 ### ### 1.0
2007-Jan-12 Fri 15.2 15.25 14.79 14.79 786,689 ### ### ### ###
2007-Jan-11 Thu 14.5 14.88 14.4 14.8 1,118,949 ### ### ### 1.1
2007-Jan-10 Wed 13.7 ### 13.59 ### 603,021 4,097,527 91.8 91.8 0.0
2007-Jan-09 Tue ### ### ### ### 269,471 0 67.9 67.9 0.0
2007-Jan-08 Mon 13.4 13.44 13.24 13.24 ### ### 0.9
2007-Jan-05 Fri ### 13.84 13.2 13.46 ### ### ###
2007-Jan-04 Thu 13.5 13.85 ### ### ### ### 0.0
2007-Jan-03 Wed ### ### ### ### ### ### 0.0
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri 13.2 ### ### 13.27 ### ### 0.9
2006-Dec-28 Thu ### ### 12.8 13.23 21.4 21.4 0.9
2006-Dec-27 Wed ### 13.41 ### ### ### ### 0.0
2006-Dec-22 Fri ### ### ### ### 185,970 0 ### ### 0.0
2006-Dec-21 Thu 12.55 12.75 12.55 ### 518,853 ### 75.5 75.5 0.0
2006-Dec-20 Wed ### ### ### 12.55 ### ### ###
2006-Dec-19 Tue ### 13.4 ### ### 273,521 ### ### ### 0.0
2006-Dec-18 Mon ### 13.78 ### ### ### ### 0.0
2006-Dec-15 Fri ### ### ### 12.8 1,076,882 0 89.6 89.6 0.9
2006-Dec-14 Thu 11.45 ### 11.45 12.27 ### ### ###
2006-Dec-13 Wed 10.81 11.5 10.81 11.45 1,085,225 12,105,684 ### ### 0.8
2006-Dec-12 Tue ### 10.75 ### 10.7 86,721 466,125 70.5 70.5 0.8
2006-Dec-11 Mon 10.75 10.85 ### 10.7 186,777 ### 31.9 31.9 0.8
2006-Dec-08 Fri 10.75 10.76 ### 10.7 323,022 1,737,858 32.8 32.8 0.8
2006-Dec-07 Thu 10.85 10.85 ### 10.83 ### ### ###
2006-Dec-06 Wed 10.82 ### 10.8 10.83 67.2 67.2 ###
2006-Dec-05 Tue ### ### 10.7 10.75 344,641 1,843,829 ### ### 0.8
2006-Dec-04 Mon ### ### 10.56 ### ### ### 0.0
2006-Dec-01 Fri 10.75 ### 10.75 ### 903,341 4,855,457 ### ### 0.0
2006-Nov-30 Thu ### ### 10.55 10.76 73.5 73.5 0.8
2006-Nov-29 Wed 9.59 ### 9.42 10.5 ### ### 0.8
2006-Nov-28 Tue ### ### ### 9.59 597,780 0 ### ### 0.7
2006-Nov-27 Mon 9.56 ### 9.56 ### 77.7 77.7 0.0
2006-Nov-24 Fri ### ### 9.53 ### 187,687 894,328 23.9 23.9 0.0
2006-Nov-23 Thu 9.84 9.84 ### 9.7 ### ### 0.7
2006-Nov-22 Wed ### 9.8 9.42 9.7 70.8 70.8 0.7
2006-Nov-21 Tue ### 9.7 9.42 9.49 18.2 18.2 0.7
2006-Nov-20 Mon ### ### 9.41 ### 564,952 ### ### ### 0.0
2006-Nov-17 Fri 9.59 ### 9.54 9.59 632,021 3,014,740 64.9 64.9 0.7
2006-Nov-16 Thu 9.46 9.58 9.41 9.55 278,085 ### ### ### 0.7
2006-Nov-15 Wed 9.5 9.5 ### 9.4 26.4 26.4 ###
2006-Nov-14 Tue 9.25 9.53 ### 9.53 ### ### ###
2006-Nov-13 Mon ### 9.27 ### 9.24 185,187 858,341 ### ### ###
2006-Nov-10 Fri 9.2 ### ### ### 23.1 23.1 0.0
2006-Nov-09 Thu 9.4 9.4 ### ### 230,551 1,083,589 14.7 14.7 0.0
2006-Nov-08 Wed ### ### 9.23 ### ### ### 0.0
2006-Nov-07 Tue 9.74 9.74 ### ### 23.7 23.7 0.0
2006-Nov-06 Mon 9.59 9.76 9.59 9.75 195,649 ### 78.4 78.4 ###
2006-Nov-03 Fri 9.51 ### 9.5 9.53 116,627 553,978 ### ### ###
2006-Nov-02 Thu 9.75 9.75 9.51 9.51 249,089 2,398,727 ### ### ###
2006-Nov-01 Wed 9.53 9.73 9.53 9.73 193,950 ### 83.2 83.2 ###
2006-Oct-31 Tue 9.55 9.59 9.43 9.43 92,656 881,158 24.8 24.8 ###
2006-Oct-30 Mon 9.8 9.8 9.5 ### 20.5 20.5 0.0
2006-Oct-27 Fri 9.7 9.7 9.45 9.58 202,678 1,940,641 23.0 23.0 0.7
2006-Oct-26 Thu 9.45 9.56 9.25 9.4 ### ### ###
2006-Oct-25 Wed 9.59 ### ### 9.51 26.6 26.6 ###
2006-Oct-24 Tue ### 9.58 ### ### 76.9 76.9 0.0
2006-Oct-23 Mon ### ### 8.88 ### ### ### 0.0
2006-Oct-20 Fri 8.85 ### ### 8.8 66,047 0 25.5 25.5 0.6
2006-Oct-19 Thu 8.71 8.8 ### 8.79 ### ### 0.6
2006-Oct-18 Wed 8.73 8.85 ### ### ### ### 0.0
2006-Oct-17 Tue 8.8 ### ### 8.73 144,084 0 ### ### ###
2006-Oct-16 Mon ### ### ### 8.82 78.7 78.7 ###
2006-Oct-13 Fri 8.85 ### ### ### 162,373 0 ### ### 0.0
2006-Oct-12 Thu ### 8.87 ### ### ### ### 0.0
2006-Oct-11 Wed 8.87 8.87 ### 8.79 190,581 845,226 22.2 22.2 0.6
2006-Oct-10 Tue ### ### ### 8.87 87,822 0 ### ### ###
2006-Oct-09 Mon ### ### ### ### 79,940 0 ### ### 0.0
2006-Oct-06 Fri 9.5 9.5 8.87 8.87 2,387,721 ### 2.5 2.5 ###
2006-Oct-05 Thu 8.86 9.4 8.86 9.4 ### ### ###
2006-Oct-04 Wed ### 8.78 ### 8.78 428,040 ### ### ### 0.6
2006-Oct-03 Tue 8.48 8.48 8.29 ### 18.4 18.4 0.0
2006-Oct-02 Mon 8.45 8.49 ### 8.49 ### ### ###
2006-Sep-29 Fri 8.46 8.5 8.25 ### ### ### 0.0
2006-Sep-28 Thu 8.43 8.55 ### ### 423,978 ### 14.6 14.6 0.0
2006-Sep-27 Wed ### ### ### ### 504,851 0 ### ### 0.0
2006-Sep-26 Tue 8.2 8.2 ### ### ### ### 0.0
2006-Sep-25 Mon ### 8.24 ### ### ### ### 0.0
2006-Sep-22 Fri 8.25 8.25 ### ### ### ### 0.0
2006-Sep-21 Thu 8.21 ### ### 8.2 881,358 0 37.6 37.6 0.6
2006-Sep-20 Wed ### ### ### 8.25 293,579 0 ### ### ###
2006-Sep-19 Tue 8.5 8.5 8.2 8.2 276,423 ### 9.2 9.2 0.6
2006-Sep-18 Mon ### 8.4 8 8.4 186,389 1,528,389 ### ### ###
2006-Sep-15 Fri ### ### ### ### ### ### 0.0
2006-Sep-14 Thu 8.4 ### ### 8.5 897,374 0 ### ### 0.6
2006-Sep-13 Wed ### 8.28 7.85 8.25 82.6 82.6 ###
2006-Sep-12 Tue 8.44 8.44 ### ### 426,843 1,801,277 13.5 13.5 0.0
2006-Sep-11 Mon 8.58 ### ### 8.54 ### ### ###
2006-Sep-08 Fri 9 ### 8.77 8.82 ### ### ###
2006-Sep-07 Thu 9.22 9.47 ### ### 13.8 13.8 0.0
2006-Sep-06 Wed ### ### 9.29 ### 197,688 ### ### ### 0.0
2006-Sep-05 Tue 9.78 9.78 ### 9.7 45,949 ### ### ### 0.7
2006-Sep-04 Mon ### 9.83 ### 9.75 ### ### ###
2006-Sep-01 Fri 9.82 9.85 ### ### 61,581 303,286 17.7 17.7 0.0
2006-Aug-31 Thu ### 9.89 ### 9.89 86.9 86.9 ###
2006-Aug-30 Wed ### ### 9.4 9.73 ### ### ###
2006-Aug-29 Tue 9.79 ### ### ### 242,627 0 ### ### 0.0
2006-Aug-28 Mon 9.79 9.8 ### 9.75 139,129 ### ### ### ###
2006-Aug-25 Fri 9.41 9.8 9.41 9.79 220,226 2,115,270 90.1 90.1 ###
2006-Aug-24 Thu 9.55 ### 9.21 9.5 35.2 35.2 0.7
2006-Aug-23 Wed ### ### 9.51 ### ### ### 0.0
2006-Aug-22 Tue 10.2 10.2 9.88 ### 14.1 14.1 0.0
2006-Aug-21 Mon ### 10.2 ### ### 59,227 302,057 26.6 26.6 0.0
2006-Aug-18 Fri ### ### ### ### 216,177 0 ### ### 0.0
2006-Aug-17 Thu 10.25 10.44 ### 10.2 ### ### 0.7
2006-Aug-16 Wed 10.53 10.53 10.2 10.25 478,355 4,958,149 14.6 14.6 0.7
2006-Aug-15 Tue 10.8 10.8 ### 10.45 1,479,326 ### ### ### ###
2006-Aug-14 Mon 10.7 ### 10.4 10.73 963,470 5,010,044 ### ### ###
2006-Aug-11 Fri ### ### ### 10.55 ### ### ###
2006-Aug-10 Thu ### 10.21 ### ### 1,242,186 6,341,359 75.7 75.7 0.0
2006-Aug-09 Wed ### ### 9.55 ### 1,016,074 4,851,753 38.4 38.4 0.0
2006-Aug-08 Tue ### ### ### ### 315,074 0 10.4 10.4 0.0
2006-Aug-07 Mon ### ### ### ### 330,140 0 ### ### 0.0
2006-Aug-04 Fri 10.5 10.5 10.23 ### ### ### 0.0
2006-Aug-03 Thu 10.58 10.58 10.48 10.55 ### ### ###
2006-Aug-02 Wed 10.43 10.51 10.4 10.44 ### ### 0.7
2006-Aug-01 Tue 10.54 ### 10.42 10.58 75.4 75.4 0.8
2006-Jul-31 Mon ### 10.59 ### ### 708,989 ### 79.6 79.6 0.0
2006-Jul-28 Fri ### ### ### 10.25 ### ### 0.7
2006-Jul-27 Thu ### ### 9.86 ### 93.9 93.9 0.0
2006-Jul-26 Wed 10.23 ### 9.86 ### 1,620,283 ### 20.3 20.3 0.0
2006-Jul-25 Tue 10.21 ### ### 10.21 70.2 70.2 ###
2006-Jul-24 Mon ### ### 9.75 ### 28.4 28.4 0.0
2006-Jul-21 Fri ### 10.24 ### ### ### ### 0.0
2006-Jul-20 Thu 10.29 ### ### ### ### ### 0.0
2006-Jul-19 Wed ### 11.85 9.72 9.84 0.5 0.5 0.7
2006-Jul-18 Tue 0 0 0 0 0 0.0
2006-Jul-17 Mon 0 0 0 0 0 0.0
2006-Jul-14 Fri ### ### 9.4 9.41 149,379 702,081 4.4 4.4 0.7
2006-Jul-13 Thu 10.29 10.29 ### ### ### ### 0.0
2006-Jul-12 Wed ### ### 10.4 10.4 ### ### 0.7
2006-Jul-11 Tue 10.5 ### 10.4 ### 601,689 3,128,782 ### ### 0.0
2006-Jul-10 Mon 9.8 ### 9.7 10.5 572,473 ### 95.7 95.7 0.8
2006-Jul-07 Fri 0 0 0 0 0 0.0
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed 0 0 0 0 0 0.0
2006-Jul-04 Tue 9.55 ### 9.48 ### 71.8 71.8 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 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 2026-05-07 19:56:12 thru 2026-05-07 19:56:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000