Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 26-May-07 04:37:10 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 35...

     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
2005-Nov-22 Tue 5.27 5.29 ### ### ### ### 0.0
2005-Nov-21 Mon 5.25 ### 5.25 5.27 71.8 71.8 ###
2005-Nov-18 Fri 5.21 5.25 ### 5.23 312,849 821,228 ### ### ###
2005-Nov-17 Thu 5.43 5.43 ### 5.2 ### ### ###
2005-Nov-16 Wed 5.2 ### ### ### 618,654 0 ### ### 0.0
2005-Nov-15 Tue ### ### ### 5.25 ### ### 0.4
2005-Nov-14 Mon 5 ### ### ### 519,021 0 ### ### 0.0
2005-Nov-11 Fri 5 5 4.88 ### ### ### 0.0
2005-Nov-10 Thu ### 5 ### 5 438,844 ### 81.9 81.9 0.4
2005-Nov-09 Wed ### ### 4.81 4.86 204,159 ### ### ### 0.3
2005-Nov-08 Tue 4.84 4.87 4.8 4.85 ### ### ###
2005-Nov-07 Mon 4.88 4.88 4.7 4.77 68,947 330,256 16.2 16.2 ###
2005-Nov-04 Fri 4.8 ### 4.7 4.8 ### ### 0.3
2005-Nov-03 Thu 4.8 4.83 ### ### ### ### 0.0
2005-Nov-02 Wed 4.46 4.7 4.46 ### ### ### 0.0
2005-Nov-01 Tue ### 4.52 4.22 4.45 ### ### 0.3
2005-Oct-31 Mon 4.27 4.44 ### 4.4 634,628 1,408,874 ### ### 0.3
2005-Oct-28 Fri ### ### 4.2 4.2 118,328 248,488 ### ### ###
2005-Oct-27 Thu ### 4.48 4.28 ### 181,787 796,227 ### ### 0.0
2005-Oct-26 Wed 4.28 ### 4.28 ### ### ### 0.0
2005-Oct-25 Tue ### 4.28 ### 4.25 86.9 86.9 ###
2005-Oct-24 Mon ### ### ### ### 13.4 13.4 0.0
2005-Oct-21 Fri ### ### 4 4.23 ### ### 0.3
2005-Oct-20 Thu ### 4.29 3.79 4.27 251,086 1,014,387 ### ### ###
2005-Oct-19 Wed 4.25 ### 3.89 ### 130,826 254,456 ### ### 0.0
2005-Oct-18 Tue 4.21 ### 4.2 ### 235,378 ### 85.1 85.1 0.0
2005-Oct-17 Mon 4.23 4.26 ### 4.25 154,125 328,286 ### ### ###
2005-Oct-14 Fri 4.25 4.25 ### 4.2 26.2 26.2 ###
2005-Oct-13 Thu 4.45 4.45 ### 4.25 276,175 614,489 ### ### ###
2005-Oct-12 Wed 4.47 4.55 4.47 4.49 306,689 ### ### ### ###
2005-Oct-11 Tue 4.42 4.44 ### 4.42 547,150 1,214,673 72.7 72.7 0.3
2005-Oct-10 Mon 4.47 4.55 4.47 4.5 73.4 73.4 ###
2005-Oct-07 Fri ### 4.57 ### 4.5 337,573 771,354 82.2 82.2 ###
2005-Oct-06 Thu 4.4 4.45 ### ### 544,723 ### 45.2 45.2 0.0
2005-Oct-05 Wed 4.54 4.56 4.4 4.54 82.6 82.6 0.3
2005-Oct-04 Tue 4.75 4.75 4.25 4.54 347,378 ### ### ### 0.3
2005-Oct-03 Mon 4.82 4.82 ### 4.75 17.9 17.9 ###
2005-Sep-30 Fri ### ### 4.8 4.82 18.7 18.7 0.3
2005-Sep-29 Thu ### ### 4.86 4.88 246,871 ### ### ### 0.3
2005-Sep-28 Wed 5 5 4.85 4.89 152,741 752,249 ### ### ###
2005-Sep-27 Tue 4.7 ### 4.7 5 756,954 1,778,841 ### ### 0.4
2005-Sep-26 Mon ### 4.8 ### 4.7 66.3 66.3 0.3
2005-Sep-23 Fri 4.53 ### 4.53 ### 87.4 87.4 0.0
2005-Sep-22 Thu ### 4.58 ### 4.53 451,743 ### 92.5 92.5 ###
2005-Sep-21 Wed 4.45 4.5 ### 4.44 375,949 845,885 ### ### 0.3
2005-Sep-20 Tue 4.53 4.72 4.4 4.51 878,586 4,006,352 27.9 27.9 0.3
2005-Sep-19 Mon 4.2 ### 4.2 4.53 ### ### ###
2005-Sep-16 Fri ### ### ### ### 95.3 95.3 0.0
2005-Sep-15 Thu 3.8 ### 3.8 ### 418,440 ### ### ### 0.0
2005-Sep-14 Wed ### ### 3.74 3.85 11.2 11.2 0.3
2005-Sep-13 Tue 4 ### ### ### ### ### 0.0
2005-Sep-12 Mon 3.85 ### 3.85 4 273,726 526,922 ### ### 0.3
2005-Sep-09 Fri 3.74 ### 3.74 3.85 426,646 797,828 ### ### 0.3
2005-Sep-08 Thu 3.85 3.86 ### 3.7 ### ### 0.3
2005-Sep-07 Wed 3.89 ### 3.71 3.88 282,780 524,556 29.0 29.0 0.3
2005-Sep-06 Tue 3.59 ### 3.55 3.85 98.5 98.5 0.3
2005-Sep-05 Mon 3.41 3.56 ### 3.52 545,657 ### 93.4 93.4 ###
2005-Sep-02 Fri ### ### ### ### 962,274 0 91.1 91.1 0.0
2005-Sep-01 Thu ### ### ### ### 77.1 77.1 0.0
2005-Aug-31 Wed ### ### ### ### 17.9 17.9 0.0
2005-Aug-30 Tue ### ### ### ### 67.5 67.5 0.0
2005-Aug-29 Mon ### ### ### ### 44.8 44.8 0.0
2005-Aug-26 Fri ### ### ### ### 97.1 97.1 0.0
2005-Aug-25 Thu 3 ### ### ### ### ### 0.0
2005-Aug-24 Wed ### ### ### ### ### ### 0.0
2005-Aug-23 Tue ### ### ### ### ### ### 0.0
2005-Aug-22 Mon ### ### ### ### 69,946 0 78.0 78.0 0.0
2005-Aug-19 Fri ### ### ### ### ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 267,970 0 ### ### 0.0
2005-Aug-17 Wed ### ### ### ### 22.9 22.9 0.0
2005-Aug-16 Tue ### ### ### ### 343,228 0 94.1 94.1 0.0
2005-Aug-15 Mon ### ### ### ### ### ### 0.0
2005-Aug-12 Fri 3.2 3.2 ### ### ### ### 0.0
2005-Aug-11 Thu ### ### ### ### 398,476 0 ### ### 0.0
2005-Aug-10 Wed ### ### ### ### 830,185 0 79.2 79.2 0.0
2005-Aug-09 Tue ### ### ### ### ### ### 0.0
2005-Aug-08 Mon ### ### ### ### 248,944 0 15.9 15.9 0.0
2005-Aug-05 Fri ### ### 3 ### 175,083 262,624 ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 33.6 33.6 0.0
2005-Aug-03 Wed ### ### ### ### 12.6 12.6 0.0
2005-Aug-02 Tue ### ### ### ### 72.7 72.7 0.0
2005-Aug-01 Mon 3 ### 3 3 106,686 160,029 71.4 71.4 0.2
2005-Jul-29 Fri ### ### ### 3 ### ### 0.2
2005-Jul-28 Thu 2.88 ### 2.8 ### ### ### 0.0
2005-Jul-27 Wed 2.88 ### 2.82 2.86 ### ### 0.2
2005-Jul-26 Tue 2.73 2.88 2.73 2.86 ### ### 0.2
2005-Jul-25 Mon ### 2.72 ### 2.71 82.2 82.2 ###
2005-Jul-22 Fri ### 2.71 ### ### ### ### 0.0
2005-Jul-21 Thu ### 2.71 ### ### ### ### 0.0
2005-Jul-20 Wed ### 2.7 ### ### 102,859 138,859 20.2 20.2 0.0
2005-Jul-19 Tue ### 2.7 2.57 ### 85.3 85.3 0.0
2005-Jul-18 Mon ### 2.7 ### ### 160,681 ### 30.0 30.0 0.0
2005-Jul-15 Fri 2.59 ### 2.52 2.55 18.6 18.6 0.2
2005-Jul-14 Thu 2.57 ### 2.57 ### 78.3 78.3 0.0
2005-Jul-13 Wed 2.52 2.56 2.52 2.56 32,324 ### 82.9 82.9 0.2
2005-Jul-12 Tue 2.55 ### 2.55 2.56 264,985 337,855 ### ### 0.2
2005-Jul-11 Mon 2.55 ### 2.54 2.54 94,386 119,870 29.2 29.2 ###
2005-Jul-08 Fri 2.52 2.58 2.5 2.53 71.2 71.2 ###
2005-Jul-07 Thu ### ### 2.55 2.55 175,679 ### 10.8 10.8 0.2
2005-Jul-06 Wed ### ### ### ### 80.3 80.3 0.0
2005-Jul-05 Tue ### ### 2.59 2.59 24.5 24.5 0.2
2005-Jul-04 Mon 2.7 2.7 ### ### 196,226 ### ### ### 0.0
2005-Jul-01 Fri ### ### ### 2.7 205,257 0 1.6 1.6 0.2
2005-Jun-30 Thu 2.7 ### ### ### 819,152 0 ### ### 0.0
2005-Jun-29 Wed ### 2.7 2.56 ### 87.2 87.2 0.0
2005-Jun-28 Tue 2.8 2.81 ### ### 363,321 ### ### ### 0.0
2005-Jun-27 Mon 2.82 2.87 2.78 2.87 84.1 84.1 ###
2005-Jun-24 Fri 2.87 2.87 2.82 2.83 46,727 ### ### ### 0.2
2005-Jun-23 Thu 2.81 2.87 2.81 2.87 86.7 86.7 ###
2005-Jun-22 Wed 2.81 2.84 2.81 2.83 72,245 ### 78.4 78.4 0.2
2005-Jun-21 Tue 2.86 2.86 2.8 2.8 142,586 ### 20.4 20.4 0.2
2005-Jun-20 Mon 2.88 2.88 2.82 2.87 147,726 ### ### ### ###
2005-Jun-17 Fri ### ### ### ### 822,458 0 ### ### 0.0
2005-Jun-16 Thu 2.87 2.88 2.84 2.86 30.9 30.9 0.2
2005-Jun-15 Wed 2.84 ### 2.82 2.89 288,657 ### 83.8 83.8 ###
2005-Jun-14 Tue ### ### 2.84 2.84 ### ### 0.2
2005-Jun-10 Fri 2.8 ### 2.8 ### 397,988 557,183 94.7 94.7 0.0
2005-Jun-09 Thu 2.89 2.89 2.78 2.79 303,740 ### 10.4 10.4 ###
2005-Jun-08 Wed ### ### 2.76 2.82 ### ### ###
2005-Jun-07 Tue 2.77 ### 2.7 ### 93.9 93.9 0.0
2005-Jun-06 Mon ### ### ### 2.82 96.3 96.3 ###
2005-Jun-03 Fri 2.59 ### 2.57 ### 409,278 525,922 ### ### 0.0
2005-Jun-02 Thu 2.45 2.7 2.45 2.53 90.6 90.6 ###
2005-Jun-01 Wed 2.44 2.44 2.25 ### 445,471 1,044,629 ### ### 0.0
2005-May-31 Tue 2.48 2.5 2.41 2.41 35,220 ### 12.8 12.8 0.2
2005-May-30 Mon ### ### 2.5 2.5 ### ### 0.2
2005-May-27 Fri 2.47 2.59 2.45 2.59 76,788 ### ### ### 0.2
2005-May-26 Thu 2.56 2.56 2.47 2.47 ### ### ###
2005-May-25 Wed 2.46 2.55 2.45 2.55 ### ### 0.2
2005-May-24 Tue 2.43 2.49 2.43 2.45 70,581 173,629 71.7 71.7 0.2
2005-May-23 Mon 2.45 2.47 2.4 2.43 ### ### ###
2005-May-20 Fri ### ### 2.4 2.45 2.6 2.6 0.2
2005-May-19 Thu 2.55 ### 2.55 ### ### ### 0.0
2005-May-18 Wed 2.57 ### ### 2.46 8.1 8.1 0.2
2005-May-17 Tue 2.7 2.75 2.55 2.57 307,942 816,046 8.0 8.0 ###
2005-May-16 Mon ### ### ### 2.7 240,025 0 ### ### 0.2
2005-May-13 Fri 2.88 ### 2.84 ### 125,729 ### 74.1 74.1 0.0
2005-May-12 Thu ### ### ### ### 152,628 0 11.6 11.6 0.0
2005-May-11 Wed 2.86 3 2.86 3 93.8 93.8 0.2
2005-May-10 Tue 2.81 2.85 2.78 2.85 659,820 ### 84.7 84.7 ###
2005-May-09 Mon 2.84 2.85 2.8 2.81 104,655 295,650 ### ### ###
2005-May-06 Fri ### ### ### ### 2.8 2.8 0.0
2005-May-05 Thu 2.78 ### 2.75 ### 1,128,478 1,551,657 ### ### 0.0
2005-May-04 Wed ### ### 2.75 2.79 273,684 ### 3.9 3.9 ###
2005-May-03 Tue ### ### ### ### 37.5 37.5 0.0
2005-May-02 Mon ### 3.25 ### ### 238,178 ### 36.7 36.7 0.0
2005-Apr-29 Fri 2.88 3.22 2.85 ### ### ### 0.0
2005-Apr-28 Thu ### ### 2.8 ### 97.0 97.0 0.0
2005-Apr-27 Wed ### ### ### ### ### ### 0.0
2005-Apr-26 Tue 3.25 3.27 ### ### 444,545 ### 10.8 10.8 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 16:37:10 thru 2026-05-07 16:37:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000