(FMG) FORTESCUE LTD Daily Prices Page 38

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 Tue 26-May-19 04:16:25 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(FMG) FORTESCUE LTD Daily Prices Page 38...

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 .. Monday 18th May 2026
Latest price with VOLUME for FMG .. Friday 15th May 2026

FMG is a company listed with the Australian Stock Exchange (ASX).

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.23	3,250	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

<< 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 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 Next >>

End of day Prices (full format),

40 Days for (FMG) FORTESCUE LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2020-Jul-10 Fri	###	###	14.72	14.85	5,141,243	37,839,548	41.6	41.6	###
2020-Jul-09 Thu	###	###	14.77	14.87	8,575,344	###	###	###	1.1
2020-Jul-08 Wed	14.82	###	14.51	###			###	###	0.0
2020-Jul-07 Tue	###	14.84	###	14.8			###	###	1.1
2020-Jul-06 Mon	###	###	13.84	###	6,138,451	42,478,080	###	###	0.0
2020-Jul-03 Fri	###	###	13.87	###			41.5	41.5	0.0
2020-Jul-02 Thu	13.72	###	###	###			77.0	77.0	0.0
2020-Jul-01 Wed	13.83	###	###	13.76			28.5	28.5	1.0
2020-Jun-30 Tue	###	###	###	13.85			###	###	###
2020-Jun-29 Mon	13.89	###	###	13.75	6,337,953	0	40.2	40.2	1.0
2020-Jun-26 Fri	###	###	###	###			###	###	0.0
2020-Jun-25 Thu	###	###	13.85	13.87			49.5	49.5	###
2020-Jun-24 Wed	###	14.24	###	14.24	6,811,621	48,498,741	72.6	72.6	1.0
2020-Jun-23 Tue	###	###	13.72	###	7,318,853	###	74.9	74.9	0.0
2020-Jun-22 Mon	###	###	13.56	13.83	6,088,287	41,278,585	78.5	78.5	1.0
2020-Jun-19 Fri	###	14.28	13.79	13.79			15.9	15.9	1.0
2020-Jun-18 Thu	###	###	###	###	16,315,543	0	42.7	42.7	0.0
2020-Jun-17 Wed	###	###	14.56	###	10,152,570	###	19.9	19.9	0.0
2020-Jun-16 Tue	###	###	14.49	14.88	11,780,472	###	###	###	1.1
2020-Jun-15 Mon	14.71	14.78	###	###			###	###	0.0
2020-Jun-12 Fri	14.45	14.81	14.23	14.81	13,712,278	199,102,276	###	###	1.1
2020-Jun-11 Thu	14.85	###	14.81	14.88			###	###	1.1
2020-Jun-10 Wed	14.5	###	14.41	###			86.4	86.4	0.0
2020-Jun-09 Tue	###	15.25	14.83	14.87			###	###	1.1
2020-Jun-05 Fri	###	###	14.26	14.54			###	###	1.0
2020-Jun-04 Thu	14.7	14.86	14.48	###	9,787,481	143,582,346	###	###	0.0
2020-Jun-03 Wed	###	###	###	###			26.1	26.1	0.0
2020-Jun-02 Tue	14.88	14.88	14.44	14.73	10,132,958	###	29.7	29.7	1.1
2020-Jun-01 Mon	###	14.8	###	14.79			91.9	91.9	###
2020-May-29 Fri	13.59	###	###	###			81.8	81.8	0.0
2020-May-28 Thu	###	13.59	###	13.52			91.2	91.2	1.0
2020-May-27 Wed	###	13.5	###	###			23.4	23.4	0.0
2020-May-26 Tue	###	13.785	13.56	13.78	9,814,874	###	59.7	59.7	1.0
2020-May-25 Mon	###	13.84	13.57	13.84	9,692,243	###	###	###	1.0
2020-May-22 Fri	13.7	13.78	13.4	13.58			36.2	36.2	###
2020-May-21 Thu	###	###	13.49	###	14,189,577	###	###	###	0.0
2020-May-20 Wed	###	###	###	###	8,118,259	0	69.0	69.0	0.0
2020-May-19 Tue	13.7	###	13.48	13.87	14,862,578	100,173,775	77.2	77.2	###
2020-May-18 Mon	###	13.53	12.86	13.28	18,077,125	###	###	###	0.9
2020-May-15 Fri	###	12.58	###	12.55			87.8	87.8	###