Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 26-May-07 10:59:15 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 39...

     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 39 40 41 42 43 44 45 46 47 48 49 50 51 Next >>


End of day Prices (full format),

113 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Feb-03 Tue 1.945 ### ### ### 7,404,625 0 ### ### 0.0
2009-Feb-02 Mon 1.885 ### ### ### ### ### 0.0
2009-Jan-30 Fri 1.7 ### ### 1.77 7,461,887 0 86.3 86.3 ###
2009-Jan-29 Thu 1.72 1.745 ### 1.73 78.3 78.3 ###
2009-Jan-28 Wed ### 1.725 1.655 ### 9,025,640 ### ### ### 0.0
2009-Jan-27 Tue 1.8 1.8 1.7 1.725 6,789,478 11,881,586 ### ### ###
2009-Jan-23 Fri 1.81 1.82 ### 1.745 ### ### 0.1
2009-Jan-22 Thu ### ### 1.85 1.87 4,680,972 ### 17.8 17.8 ###
2009-Jan-21 Wed 1.8 ### 1.755 ### 5,826,546 ### 94.4 94.4 0.0
2009-Jan-20 Tue ### ### 1.825 1.825 ### ### ###
2009-Jan-19 Mon ### ### 1.955 ### ### ### 0.0
2009-Jan-16 Fri ### ### ### ### ### ### 0.0
2009-Jan-15 Thu 1.925 ### ### ### 81.8 81.8 0.0
2009-Jan-14 Wed 1.945 ### 1.945 ### ### ### 0.0
2009-Jan-13 Tue ### ### ### 1.925 ### ### 0.1
2009-Jan-12 Mon ### ### ### 2 30.5 30.5 0.1
2009-Jan-09 Fri ### 2.2 ### ### 17.5 17.5 0.0
2009-Jan-08 Thu ### ### ### ### 8,708,145 0 36.0 36.0 0.0
2009-Jan-07 Wed 2.21 ### 2.21 2.27 77.1 77.1 0.2
2009-Jan-06 Tue ### ### ### ### ### ### 0.0
2009-Jan-05 Mon ### ### ### ### 8,180,146 0 28.8 28.8 0.0
2009-Jan-02 Fri ### ### ### ### 74.4 74.4 0.0
2008-Dec-31 Wed ### ### ### ### 5,100,649 0 ### ### 0.0
2008-Dec-30 Tue 1.86 ### 1.825 1.88 ### ### 0.1
2008-Dec-29 Mon 1.82 ### 1.8 1.85 4,504,849 ### 75.3 75.3 0.1
2008-Dec-24 Wed 1.845 1.85 1.77 ### 4,594,474 ### 14.8 14.8 0.0
2008-Dec-23 Tue 1.7 1.87 ### 1.81 10,876,225 10,169,270 ### ### ###
2008-Dec-22 Mon ### ### 1.7 ### 25,779,589 21,912,650 ### ### 0.0
2008-Dec-19 Fri 2.24 ### ### ### 10,762,125 0 17.1 17.1 0.0
2008-Dec-18 Thu ### 2.43 2.25 ### 15,749,586 ### 26.7 26.7 0.0
2008-Dec-17 Wed 2.46 2.55 2.42 2.47 6,900,773 17,148,420 73.6 73.6 ###
2008-Dec-16 Tue 2.5 2.55 ### ### 8,324,952 ### 10.9 10.9 0.0
2008-Dec-15 Mon 2.55 ### 2.53 ### 7,291,559 9,223,822 80.4 80.4 0.0
2008-Dec-12 Fri ### 2.7 ### 2.42 5.9 5.9 0.2
2008-Dec-11 Thu 2.82 ### 2.58 2.72 15,701,981 20,255,555 21.8 21.8 0.2
2008-Dec-10 Wed ### 2.85 ### 2.73 16,667,451 ### ### ### ###
2008-Dec-09 Tue 2.29 ### 2.22 ### ### ### 0.0
2008-Dec-08 Mon 2.25 ### ### ### 12,517,940 0 ### ### 0.0
2008-Dec-05 Fri 2.24 2.41 ### 2.23 9,642,126 ### 36.6 36.6 ###
2008-Dec-04 Thu 2.8 2.81 ### 2.46 4.0 4.0 0.2
2008-Dec-03 Wed 2.71 2.87 ### 2.71 ### ### ###
2008-Dec-02 Tue 2.22 2.84 ### 2.5 27,622,478 ### ### ### 0.2
2008-Dec-01 Mon ### ### ### 2.5 ### ### 0.2
2008-Nov-28 Fri 1.875 ### 1.85 ### 93.2 93.2 0.0
2008-Nov-27 Thu 1.89 1.945 ### 1.84 21.6 21.6 ###
2008-Nov-26 Wed 2 ### 1.72 1.72 18,263,653 15,706,741 3.5 3.5 0.1
2008-Nov-25 Tue 1.945 ### 1.85 ### 87.3 87.3 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri 1.345 1.8 1.345 1.8 21,386,240 ### ### ### 0.1
2008-Nov-20 Thu 1.24 ### ### 1.29 11,553,758 0 87.7 87.7 0.1
2008-Nov-19 Wed ### 1.7 1.355 1.355 11,984,859 18,306,872 2.4 2.4 ###
2008-Nov-18 Tue 1.855 ### ### ### 8,452,349 0 ### ### 0.0
2008-Nov-17 Mon 1.88 ### ### 1.855 39.9 39.9 0.1
2008-Nov-14 Fri ### ### ### ### 12.3 12.3 0.0
2008-Nov-13 Thu ### ### 1.825 1.88 9,752,826 8,899,453 43.3 43.3 0.1
2008-Nov-12 Wed ### ### ### ### 10,926,359 0 15.3 15.3 0.0
2008-Nov-11 Tue 2.42 2.42 2.26 2.28 ### ### 0.2
2008-Nov-10 Mon 2.73 2.73 2.45 2.45 5.4 5.4 0.2
2008-Nov-07 Fri 2.57 ### 2.46 ### 12,196,628 15,001,852 ### ### 0.0
2008-Nov-06 Thu 2.88 2.88 2.71 2.71 12,035,647 ### 14.8 14.8 ###
2008-Nov-05 Wed ### ### ### ### 15,425,844 0 30.5 30.5 0.0
2008-Nov-04 Tue ### ### 2.88 ### 20.2 20.2 0.0
2008-Nov-03 Mon 3 ### ### ### 12,269,541 0 20.1 20.1 0.0
2008-Oct-31 Fri ### ### ### ### ### ### 0.0
2008-Oct-30 Thu 3.2 3.22 ### ### 9,169,352 14,762,656 20.9 20.9 0.0
2008-Oct-29 Wed ### 3.27 ### ### 14,411,989 ### ### ### 0.0
2008-Oct-28 Tue 2.81 ### 2.8 ### 87.8 87.8 0.0
2008-Oct-27 Mon 2.84 ### 2.77 2.8 44.6 44.6 0.2
2008-Oct-24 Fri ### ### 2.8 2.85 10,942,371 ### 33.0 33.0 ###
2008-Oct-23 Thu ### ### 2.84 ### 31.8 31.8 0.0
2008-Oct-22 Wed ### ### ### ### ### ### 0.0
2008-Oct-21 Tue 3.26 ### ### 3.21 ### ### ###
2008-Oct-20 Mon ### ### ### 3 12,508,955 0 ### ### 0.2
2008-Oct-17 Fri 3.5 3.58 ### ### 20,271,221 36,285,485 ### ### 0.0
2008-Oct-16 Thu 2.85 3.24 2.8 ### 95.4 95.4 0.0
2008-Oct-15 Wed 4.25 4.25 3.27 3.45 1.7 1.7 ###
2008-Oct-14 Tue 3.51 4.4 3.41 ### 24,847,349 ### ### ### 0.0
2008-Oct-13 Mon 2.76 ### 2.74 2.82 69.5 69.5 ###
2008-Oct-10 Fri ### ### ### ### 25.0 25.0 0.0
2008-Oct-09 Thu ### ### ### ### 12.4 12.4 0.0
2008-Oct-08 Wed ### 4 ### ### 13.2 13.2 0.0
2008-Oct-07 Tue ### 4.28 ### 4.23 15,615,185 ### 85.9 85.9 0.3
2008-Oct-06 Mon 4.86 4.86 4.41 4.41 12,537,458 ### ### ### ###
2008-Oct-03 Fri ### 5 4.53 ### 93.8 93.8 0.0
2008-Oct-02 Thu ### 5.27 4.85 4.85 6,373,174 ### ### ### ###
2008-Oct-01 Wed ### ### ### ### 87.4 87.4 0.0
2008-Sep-30 Tue 4.8 ### 4.52 ### 22,047,280 49,826,852 19.2 19.2 0.0
2008-Sep-29 Mon ### ### 5.59 ### 5,681,473 ### ### ### 0.0
2008-Sep-26 Fri ### 6.45 ### ### ### ### 0.0
2008-Sep-25 Thu 6.47 ### ### 6.21 4,425,552 0 13.1 13.1 ###
2008-Sep-24 Wed 6.4 7 ### 6.46 70.0 70.0 ###
2008-Sep-23 Tue 6.8 ### 6.51 6.51 14.1 14.1 ###
2008-Sep-22 Mon 7.5 7.5 6.75 ### 16.4 16.4 0.0
2008-Sep-19 Fri ### 5.87 5.42 5.7 ### ### 0.4
2008-Sep-18 Thu ### ### 4.55 5.2 ### ### ###
2008-Sep-17 Wed ### 5.8 5 5.22 ### ### 0.4
2008-Sep-16 Tue ### ### ### 5.59 90.1 90.1 ###
2008-Sep-15 Mon ### ### 5.71 5.83 ### ### ###
2008-Sep-12 Fri ### ### ### ### 6,300,023 0 ### ### 0.0
2008-Sep-11 Thu ### ### 5.84 5.88 8,401,646 ### 9.2 9.2 0.4
2008-Sep-10 Wed ### 6.44 ### ### 84.5 84.5 0.0
2008-Sep-09 Tue 6.8 ### 6.5 6.5 9,783,684 31,796,973 13.8 13.8 0.5
2008-Sep-08 Mon ### 7.26 ### ### ### ### 0.0
2008-Sep-05 Fri 6.5 ### 6.25 ### 13,727,771 42,899,284 22.1 22.1 0.0
2008-Sep-04 Thu 7.23 7.42 ### 6.89 ### ### 0.5
2008-Sep-03 Wed ### 7.85 ### ### 6.8 6.8 0.0
2008-Sep-02 Tue 7.55 8.2 7.5 ### 92.3 92.3 0.0
2008-Sep-01 Mon ### ### 7.51 ### 4,982,477 ### ### ### 0.0
2008-Aug-29 Fri ### 7.72 7.55 ### 66.5 66.5 0.0
2008-Aug-28 Thu 7.49 ### ### 7.4 4,434,281 0 23.2 23.2 0.5
2008-Aug-27 Wed ### ### ### ### ### ### 0.0
2008-Aug-26 Tue 7.44 7.59 7.26 7.57 3,406,378 25,292,356 76.4 76.4 ###
2008-Aug-25 Mon 7.41 7.73 7.41 7.59 82.7 82.7 0.5


<< 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 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 22:59:15 thru 2026-05-07 22:59:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000