(FMG) FORTESCUE LTD Daily Prices Page 35...
TOC Company Info for FMG Limits 
| 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 .. Thursday 28th May 2026
Latest price with VOLUME for FMG .. Thursday 28th May 2026
FMG is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for FMG Bottom << 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 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2017-Aug-21 Mon | 5.7 | 5.87 | ### | 5.85 | 22,272,876 | ### | ### | ### | 0.4 |
| 2017-Aug-18 Fri | 5.49 | ### | 5.48 | 5.5 | 64.2 | 64.2 | 0.4 | ||
| 2017-Aug-17 Thu | ### | ### | 5.545 | 5.55 | ### | ### | ### | ||
| 2017-Aug-16 Wed | 5.44 | 5.5 | 5.42 | 5.5 | ### | ### | 0.4 | ||
| 2017-Aug-15 Tue | 5.51 | 5.525 | ### | 5.46 | 24.2 | 24.2 | ### | ||
| 2017-Aug-14 Mon | 5.58 | ### | 5.54 | 5.56 | 12,300,249 | 34,071,689 | 30.5 | 30.5 | 0.4 |
| 2017-Aug-11 Fri | ### | ### | 5.44 | 5.5 | ### | ### | 0.4 | ||
| 2017-Aug-10 Thu | 5.76 | 5.85 | 5.72 | 5.76 | 75.6 | 75.6 | ### | ||
| 2017-Aug-09 Wed | 5.81 | 5.855 | 5.755 | 5.8 | ### | ### | 0.4 | ||
| 2017-Aug-08 Tue | ### | ### | 5.745 | 5.77 | ### | ### | 0.4 | ||
| 2017-Aug-07 Mon | 5.8 | ### | ### | 5.87 | ### | ### | ### | ||
| 2017-Aug-04 Fri | ### | 5.74 | ### | 5.71 | ### | ### | 0.4 | ||
| 2017-Aug-03 Thu | 5.7 | 5.725 | ### | ### | ### | ### | 0.0 | ||
| 2017-Aug-02 Wed | 5.72 | 5.75 | ### | 5.75 | 80.7 | 80.7 | ### | ||
| 2017-Aug-01 Tue | 5.82 | ### | 5.74 | 5.82 | 27,661,846 | ### | 67.4 | 67.4 | 0.4 |
| 2017-Jul-31 Mon | 5.51 | 5.75 | 5.49 | 5.74 | ### | ### | 0.4 | ||
| 2017-Jul-28 Fri | ### | 5.475 | 5.28 | 5.42 | 88.4 | 88.4 | 0.4 | ||
| 2017-Jul-27 Thu | ### | 5.42 | 5.24 | 5.24 | 22,403,622 | ### | 13.4 | 13.4 | 0.4 |
| 2017-Jul-26 Wed | 5.27 | ### | 5.25 | ### | 23,922,849 | 62,797,478 | ### | ### | 0.0 |
| 2017-Jul-25 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Jul-24 Mon | 5 | ### | 4.875 | ### | 33.5 | 33.5 | 0.0 | ||
| 2017-Jul-21 Fri | ### | ### | ### | ### | 67.8 | 67.8 | 0.0 | ||
| 2017-Jul-20 Thu | ### | 5.42 | ### | ### | ### | ### | 0.0 | ||
| 2017-Jul-19 Wed | 5.41 | ### | 5.28 | ### | ### | ### | 0.0 | ||
| 2017-Jul-18 Tue | 5.45 | 5.49 | ### | ### | 22,982,325 | 63,086,482 | 21.5 | 21.5 | 0.0 |
| 2017-Jul-17 Mon | ### | 5.4 | ### | ### | 15,005,721 | 40,515,446 | 84.1 | 84.1 | 0.0 |
| 2017-Jul-14 Fri | 5.28 | ### | 5.2 | 5.27 | ### | ### | ### | ||
| 2017-Jul-13 Thu | ### | ### | ### | 5.29 | 28.6 | 28.6 | 0.4 | ||
| 2017-Jul-12 Wed | ### | ### | 5.245 | ### | 21,223,346 | 55,658,224 | ### | ### | 0.0 |
| 2017-Jul-11 Tue | ### | ### | ### | 5.27 | 20,825,148 | 0 | 86.2 | 86.2 | ### |
| 2017-Jul-10 Mon | 5.2 | 5.23 | ### | ### | ### | ### | 0.0 | ||
| 2017-Jul-07 Fri | ### | 5.21 | ### | ### | 73.8 | 73.8 | 0.0 | ||
| 2017-Jul-06 Thu | ### | ### | 5.24 | 5.26 | 20,989,126 | ### | ### | ### | 0.4 |
| 2017-Jul-05 Wed | ### | 5.375 | 5.29 | ### | 15,656,274 | 83,487,081 | 34.0 | 34.0 | 0.0 |
| 2017-Jul-04 Tue | 5.28 | 5.41 | 5.245 | 5.26 | 25.1 | 25.1 | 0.4 | ||
| 2017-Jul-03 Mon | 5.28 | ### | 5.23 | 5.26 | 10,354,749 | ### | ### | ### | 0.4 |
| 2017-Jun-30 Fri | ### | 5.26 | ### | 5.22 | 29,020,474 | 76,323,846 | 84.9 | 84.9 | 0.4 |
| 2017-Jun-29 Thu | ### | ### | ### | 5.21 | 32,555,551 | 0 | 75.3 | 75.3 | 0.4 |
| 2017-Jun-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Jun-27 Tue | 4.7 | ### | ### | 4.87 | 30,610,186 | 0 | 90.4 | 90.4 | 0.3 |
| 2017-Jun-26 Mon | 4.7 | 4.72 | ### | ### | 32.8 | 32.8 | 0.0 | ||
| 2017-Jun-23 Fri | 4.7 | 4.72 | ### | ### | 24.4 | 24.4 | 0.0 | ||
| 2017-Jun-22 Thu | ### | 4.74 | ### | ### | 22,047,959 | ### | ### | ### | 0.0 |
| 2017-Jun-21 Wed | ### | ### | 4.52 | 4.52 | 27,480,758 | ### | ### | ### | 0.3 |
| 2017-Jun-20 Tue | 4.8 | 4.84 | 4.73 | 4.74 | 14,405,028 | 68,928,058 | ### | ### | 0.3 |
| 2017-Jun-19 Mon | ### | 4.77 | 4.59 | 4.76 | 86.7 | 86.7 | ### | ||
| 2017-Jun-16 Fri | 4.73 | 4.79 | ### | 4.7 | ### | ### | 0.3 | ||
| 2017-Jun-15 Thu | 4.83 | 4.84 | 4.7 | 4.71 | 31,252,127 | 149,072,645 | ### | ### | ### |
| 2017-Jun-14 Wed | ### | 4.87 | ### | 4.87 | ### | ### | 0.3 | ||
| 2017-Jun-13 Tue | 4.77 | 4.81 | ### | 4.73 | ### | ### | 0.3 | ||
| 2017-Jun-09 Fri | 4.71 | ### | 4.71 | 4.86 | ### | ### | 0.3 | ||
| 2017-Jun-08 Thu | 4.72 | 4.825 | ### | 4.72 | 69.1 | 69.1 | 0.3 | ||
| 2017-Jun-07 Wed | 4.73 | 4.82 | 4.71 | 4.74 | ### | ### | 0.3 | ||
| 2017-Jun-06 Tue | 4.73 | 4.79 | ### | 4.75 | 19,800,850 | ### | ### | ### | ### |
| 2017-Jun-05 Mon | 4.81 | 4.83 | 4.71 | 4.79 | 18,726,058 | ### | ### | ### | 0.3 |
| 2017-Jun-02 Fri | 4.71 | 4.81 | 4.7 | 4.75 | 19,203,975 | ### | ### | ### | ### |
| 2017-Jun-01 Thu | 4.78 | 4.78 | ### | ### | ### | ### | 0.0 | ||
| 2017-May-31 Wed | 4.84 | 4.875 | 4.73 | 4.85 | 73.8 | 73.8 | ### | ||
| 2017-May-30 Tue | 4.73 | 4.825 | 4.71 | 4.79 | 85.4 | 85.4 | 0.3 | ||
| 2017-May-29 Mon | 4.76 | 4.81 | 4.7 | 4.7 | 20,737,459 | ### | ### | ### | 0.3 |
| 2017-May-26 Fri | ### | 5 | 4.79 | 4.85 | 31,639,452 | ### | ### | ### | ### |
| 2017-May-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-May-24 Wed | ### | 5.22 | ### | ### | 23,091,350 | 60,268,423 | ### | ### | 0.0 |
| 2017-May-23 Tue | ### | ### | 5.21 | 5.26 | ### | ### | 0.4 |
<< 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 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 Next >>
Server processing from 2026-05-30 09:56:37 thru 2026-05-30 09:56:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000