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 Fri 26-May-08 09:15:44 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 37...

     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
2004-Sep-16 Thu 0.59 ### 0.59 ### 81.6 81.6 0.0
2004-Sep-15 Wed 0.57 0.59 0.56 0.59 99,553 57,242 ### ### 0.0
2004-Sep-14 Tue 0.57 0.57 0.56 0.56 15.8 15.8 ###
2004-Sep-13 Mon 0.57 0.57 0.56 0.57 68.9 68.9 ###
2004-Sep-10 Fri 0.54 0.57 0.54 0.57 94.4 94.4 ###
2004-Sep-09 Thu 0.58 0.58 0.55 0.55 3.6 3.6 ###
2004-Sep-08 Wed 0.58 0.58 0.57 0.58 74,452 ### ### ### ###
2004-Sep-07 Tue 0.58 0.59 0.58 0.59 133,556 ### 87.0 87.0 0.0
2004-Sep-06 Mon 0.59 0.59 0.58 0.59 71.2 71.2 0.0
2004-Sep-03 Fri 0.58 0.59 0.57 0.59 42,559 24,684 ### ### 0.0
2004-Sep-02 Thu 0.59 0.59 0.58 0.59 70.8 70.8 0.0
2004-Sep-01 Wed ### ### 0.58 0.59 ### ### 0.0
2004-Aug-31 Tue ### ### 0.59 ### 775,849 228,875 70.8 70.8 0.0
2004-Aug-30 Mon 0.59 ### 0.58 0.59 358,250 ### ### ### 0.0
2004-Aug-27 Fri ### ### 0.58 0.59 559,524 ### ### ### 0.0
2004-Aug-26 Thu ### ### ### ### 284,583 0 ### ### 0.0
2004-Aug-25 Wed 0.56 ### 0.56 ### 340,855 ### 97.8 97.8 0.0
2004-Aug-24 Tue ### ### 0.56 0.56 1.0 1.0 ###
2004-Aug-23 Mon ### 0.7 0.57 0.59 2,569,182 ### ### ### 0.0
2004-Aug-20 Fri 0.55 0.55 0.55 0.55 0 ###
2004-Aug-19 Thu 0.57 0.57 0.55 0.55 7.2 7.2 ###
2004-Aug-18 Wed 0.56 0.57 0.55 0.56 75.6 75.6 ###
2004-Aug-17 Tue 0.55 0.57 0.54 0.55 ### ### ###
2004-Aug-16 Mon 0.53 0.55 0.53 0.55 ### ### ###
2004-Aug-13 Fri 0.53 0.54 0.53 0.54 87.4 87.4 0.0
2004-Aug-12 Thu 0.53 0.54 0.53 0.53 73.8 73.8 0.0
2004-Aug-11 Wed 0.54 0.55 0.54 0.54 71.4 71.4 0.0
2004-Aug-10 Tue 0.53 0.55 0.53 0.54 61,920 ### ### ### 0.0
2004-Aug-09 Mon 0.53 0.54 0.52 0.52 ### ### 0.0
2004-Aug-06 Fri 0.55 0.55 0.53 0.53 7.1 7.1 0.0
2004-Aug-05 Thu 0.55 0.56 0.55 0.55 69.9 69.9 ###
2004-Aug-04 Wed 0.52 0.54 0.52 0.54 94.5 94.5 0.0
2004-Aug-03 Tue 0.56 0.56 0.5 0.5 0.5 0.5 0.0
2004-Aug-02 Mon 0.54 ### 0.54 0.57 97.0 97.0 ###
2004-Jul-30 Fri 0.53 0.53 0.52 0.53 63.0 63.0 0.0
2004-Jul-29 Thu 0.46 0.56 0.46 0.55 ### ### ###
2004-Jul-28 Wed 0.46 0.47 0.45 0.47 ### ### ###
2004-Jul-27 Tue 0.48 0.48 0.48 0.48 ### ### 0.0
2004-Jul-26 Mon 0.48 0.49 0.48 0.48 74.4 74.4 0.0
2004-Jul-23 Fri 0.47 0.48 0.47 0.48 88.9 88.9 0.0
2004-Jul-22 Thu 0.48 0.48 0.46 0.46 ### ### 0.0
2004-Jul-21 Wed 0.47 0.47 0.47 0.47 ### ### ###
2004-Jul-20 Tue 0.46 0.46 0.46 0.46 ### ### 0.0
2004-Jul-19 Mon 0.44 0.48 0.44 0.48 98.8 98.8 0.0
2004-Jul-16 Fri 0.455 0.455 0.44 0.44 ### ### ###
2004-Jul-15 Thu 0.48 0.48 0.45 0.45 3.2 3.2 0.0
2004-Jul-14 Wed 0.48 0.48 0.475 0.475 ### ### ###
2004-Jul-13 Tue 0.485 0.485 0.475 0.48 22.8 22.8 0.0
2004-Jul-12 Mon 0.48 0.48 0.48 0.48 108,589 52,122 74.4 74.4 0.0
2004-Jul-09 Fri ### 0.48 0.46 0.48 ### ### 0.0
2004-Jul-08 Thu 0.46 0.47 0.46 0.46 67.6 67.6 0.0
2004-Jul-07 Wed 0.44 0.45 0.44 0.44 65.2 65.2 ###
2004-Jul-06 Tue 0.425 0.43 0.425 0.43 27,620 ### ### ### ###
2004-Jul-05 Mon 0.48 0.48 0.45 0.45 134,040 62,328 2.4 2.4 0.0
2004-Jul-02 Fri 0.485 0.485 0.48 0.485 67,380 ### ### ### 0.0
2004-Jul-01 Thu 0.5 0.5 0.485 0.485 ### ### 0.0
2004-Jun-30 Wed 0.52 0.52 0.5 0.51 15.3 15.3 ###
2004-Jun-29 Tue 0.48 0.485 0.48 0.485 79.6 79.6 0.0
2004-Jun-28 Mon 0.485 0.485 0.48 0.485 74.2 74.2 0.0
2004-Jun-25 Fri 0.485 0.485 0.48 0.48 24.4 24.4 0.0
2004-Jun-24 Thu 0.48 0.485 0.46 0.485 64,758 ### 81.0 81.0 0.0
2004-Jun-23 Wed 0.485 0.49 0.48 0.48 23.1 23.1 0.0
2004-Jun-22 Tue 0.49 0.5 0.485 0.485 ### ### 0.0
2004-Jun-21 Mon 0.48 0.49 0.48 0.48 61,380 ### ### ### 0.0
2004-Jun-18 Fri 0.48 0.48 0.48 0.48 71.7 71.7 0.0
2004-Jun-17 Thu 0.5 0.5 0.48 0.48 322,477 ### ### ### 0.0
2004-Jun-16 Wed 0.5 0.52 0.48 0.48 7.7 7.7 0.0
2004-Jun-15 Tue 0.52 0.52 0.49 0.5 242,583 ### 9.8 9.8 0.0
2004-Jun-14 Mon 0.51 0.52 0.5 0.52 159,323 81,254 ### ### 0.0
2004-Jun-11 Fri 0.51 0.52 0.5 0.52 159,323 81,254 ### ### 0.0
2004-Jun-10 Thu 0.5 0.52 0.5 0.51 319,720 163,057 87.5 87.5 ###
2004-Jun-09 Wed 0.48 0.5 0.48 0.5 230,126 ### ### ### 0.0
2004-Jun-08 Tue 0.51 0.52 0.485 0.485 ### ### 0.0
2004-Jun-07 Mon 0.47 0.53 0.47 0.5 1,972,142 986,071 97.0 97.0 0.0
2004-Jun-04 Fri 0.45 0.46 0.45 0.46 88.6 88.6 0.0
2004-Jun-03 Thu 0.45 0.46 0.45 0.45 749,850 341,181 74.2 74.2 0.0
2004-Jun-02 Wed ### 0.445 ### ### 69.5 69.5 0.0
2004-Jun-01 Tue 0.44 0.44 ### ### ### ### 0.0
2004-May-31 Mon 0.46 0.46 ### ### 348,750 ### ### ### 0.0
2004-May-28 Fri ### 0.44 0.43 0.44 1,214,371 528,251 71.7 71.7 ###
2004-May-27 Thu 0.42 0.43 0.42 0.42 64.3 64.3 ###
2004-May-26 Wed 0.42 0.42 0.41 0.41 11.6 11.6 ###
2004-May-25 Tue 0.41 0.42 0.41 0.42 91.3 91.3 ###
2004-May-24 Mon ### 0.41 ### 0.41 ### ### ###
2004-May-21 Fri ### ### ### ### 66.5 66.5 0.0
2004-May-20 Thu ### ### ### ### 72.9 72.9 0.0
2004-May-19 Wed ### ### ### ### 17,883 0 ### ### 0.0
2004-May-18 Tue 0.4 0.4 ### ### 104,089 ### 16.0 16.0 0.0
2004-May-17 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
2004-May-14 Fri 0.4 0.4 0.4 0.4 17,350 6,940 75.8 75.8 0.0
2004-May-13 Thu 0.4 0.41 0.4 0.41 ### ### ###
2004-May-12 Wed 0.42 0.42 ### ### 2.6 2.6 0.0
2004-May-11 Tue 0.375 0.42 0.375 0.42 99.5 99.5 ###
2004-May-10 Mon 0.385 ### 0.375 0.375 21.0 21.0 ###
2004-May-07 Fri ### ### 0.375 0.375 1.7 1.7 ###
2004-May-06 Thu ### 0.42 0.4 0.4 8.2 8.2 0.0
2004-May-05 Wed ### 0.41 ### ### 1,418,340 290,759 ### ### 0.0
2004-May-04 Tue ### ### ### 0.345 139,975 0 ### ### 0.0
2004-May-03 Mon ### ### ### ### 78.6 78.6 0.0
2004-Apr-30 Fri 0.41 0.41 ### ### 427,821 ### ### ### 0.0
2004-Apr-29 Thu 0.48 0.48 0.41 0.44 ### ### ###
2004-Apr-28 Wed 0.5 0.5 0.48 0.48 9.1 9.1 0.0
2004-Apr-27 Tue 0.52 0.52 0.49 0.5 69,455 35,074 ### ### 0.0
2004-Apr-23 Fri 0.54 0.55 0.53 0.53 117,389 ### 14.6 14.6 0.0
2004-Apr-22 Thu 0.55 0.55 0.54 0.54 115,454 62,922 24.0 24.0 0.0
2004-Apr-21 Wed 0.55 0.55 0.54 0.55 140,440 ### ### ### ###
2004-Apr-20 Tue 0.55 0.55 0.55 0.55 70.4 70.4 ###
2004-Apr-19 Mon 0.55 0.56 0.54 0.54 21.1 21.1 0.0
2004-Apr-16 Fri 0.55 0.55 0.54 0.55 100,751 ### ### ### ###
2004-Apr-15 Thu 0.53 0.55 0.53 0.55 121,673 ### 93.9 93.9 ###
2004-Apr-14 Wed 0.54 0.54 0.53 0.54 73.6 73.6 0.0
2004-Apr-13 Tue 0.55 0.55 0.54 0.54 19.6 19.6 0.0
2004-Apr-08 Thu 0.57 0.58 0.56 0.58 ### ### ###
2004-Apr-07 Wed 0.58 0.58 0.57 0.57 20.5 20.5 ###
2004-Apr-06 Tue 0.59 0.59 0.58 0.58 21.1 21.1 ###
2004-Apr-05 Mon ### ### 0.58 0.59 173,470 ### 18.7 18.7 0.0
2004-Apr-02 Fri ### ### 0.59 ### ### ### 0.0
2004-Apr-01 Thu ### ### ### ### ### ### 0.0
2004-Mar-31 Wed ### ### ### ### 4.3 4.3 0.0
2004-Mar-30 Tue ### ### ### ### 6,585 0 70.1 70.1 0.0
2004-Mar-29 Mon ### ### 0.57 ### ### ### 0.0
2004-Mar-26 Fri ### ### 0.59 ### 90.7 90.7 0.0
2004-Mar-25 Thu ### ### ### ### 174,448 0 ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 73.2 73.2 0.0
2004-Mar-23 Tue ### ### ### ### 126,540 0 12.5 12.5 0.0
2004-Mar-22 Mon ### ### ### ### 7.8 7.8 0.0
2004-Mar-19 Fri ### 0.7 ### 0.7 251,676 88,086 ### ### ###
2004-Mar-18 Thu ### ### ### ### ### ### 0.0
2004-Mar-17 Wed ### ### ### ### 107,545 0 67.8 67.8 0.0
2004-Mar-16 Tue ### ### ### ### 93.2 93.2 0.0
2004-Mar-15 Mon ### ### ### ### 78,982 0 24.3 24.3 0.0
2004-Mar-12 Fri ### ### ### ### 70.5 70.5 0.0
2004-Mar-11 Thu ### ### ### ### ### ### 0.0
2004-Mar-10 Wed ### ### ### ### 61,181 0 90.1 90.1 0.0
2004-Mar-09 Tue ### ### ### ### ### ### 0.0
2004-Mar-08 Mon ### 0.72 ### ### 9.5 9.5 0.0
2004-Mar-05 Fri ### ### ### ### ### ### 0.0
2004-Mar-04 Thu ### ### ### ### 80.8 80.8 0.0
2004-Mar-03 Wed ### ### 0.59 ### 11.5 11.5 0.0
2004-Mar-02 Tue ### ### 0.58 ### 177,758 51,549 91.8 91.8 0.0
2004-Mar-01 Mon 0.58 ### 0.54 ### 493,282 133,186 ### ### 0.0
2004-Feb-27 Fri ### ### ### ### ### ### 0.0
2004-Feb-26 Thu ### 0.7 ### ### 132,185 ### ### ### 0.0
2004-Feb-25 Wed 0.7 0.7 ### ### ### ### 0.0
2004-Feb-24 Tue 0.71 0.71 0.7 0.7 ### ### ###
2004-Feb-23 Mon ### 0.71 ### 0.7 244,043 ### 90.7 90.7 ###
2004-Feb-20 Fri ### 0.71 ### ### 129,049 ### ### ### 0.0
2004-Feb-19 Thu 0.7 0.7 ### ### 11.0 11.0 0.0
2004-Feb-18 Wed 0.71 0.71 0.7 0.7 ### ### ###
2004-Feb-17 Tue ### 0.71 ### 0.7 183,677 ### ### ### ###


<< 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 2026-05-08 09:15:44 thru 2026-05-08 09:15:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000