eg: Prices for BHP
Currently Wed 26-May-20 08:06:06 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(FMG) FORTESCUE LTD Daily Prices Page 39...
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 .. Tuesday 19th May 2026
Latest price with VOLUME for FMG .. Tuesday 19th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2014-Feb-13 Thu | 5.71 | ### | ### | ### | 17.4 | 17.4 | 0.0 | ||
| 2014-Feb-12 Wed | 5.7 | 5.77 | ### | 5.71 | 65.7 | 65.7 | 0.4 | ||
| 2014-Feb-11 Tue | 5.55 | ### | 5.5 | ### | ### | ### | 0.0 | ||
| 2014-Feb-10 Mon | ### | ### | 5.49 | 5.59 | 15,035,476 | 41,272,381 | 19.5 | 19.5 | ### |
| 2014-Feb-07 Fri | 5.5 | ### | 5.46 | ### | ### | ### | 0.0 | ||
| 2014-Feb-06 Thu | ### | ### | ### | 5.43 | 16,914,848 | 0 | ### | ### | 0.4 |
| 2014-Feb-05 Wed | 5.22 | ### | 5.22 | ### | ### | ### | 0.0 | ||
| 2014-Feb-04 Tue | ### | 5.2 | ### | ### | 78.3 | 78.3 | 0.0 | ||
| 2014-Feb-03 Mon | 5.28 | ### | 5.25 | 5.27 | 31.9 | 31.9 | ### | ||
| 2014-Jan-31 Fri | 5.29 | 5.4 | 5.27 | ### | 20,923,553 | 111,627,155 | ### | ### | 0.0 |
| 2014-Jan-30 Thu | 5.2 | 5.25 | ### | 5.23 | 77.3 | 77.3 | ### | ||
| 2014-Jan-29 Wed | 5.24 | ### | 5.22 | ### | 16,891,528 | 44,086,888 | ### | ### | 0.0 |
| 2014-Jan-28 Tue | ### | 5.185 | ### | ### | 37.1 | 37.1 | 0.0 | ||
| 2014-Jan-24 Fri | ### | 5.26 | ### | 5.23 | 14,126,322 | 37,152,226 | 85.3 | 85.3 | ### |
| 2014-Jan-23 Thu | ### | 5.42 | 5.23 | 5.24 | 16,911,127 | 90,051,751 | 21.6 | 21.6 | 0.4 |
| 2014-Jan-22 Wed | 5.25 | ### | ### | ### | 31,218,685 | 0 | 88.0 | 88.0 | 0.0 |
| 2014-Jan-21 Tue | 5.56 | 5.56 | 5.385 | 5.41 | 11.5 | 11.5 | ### | ||
| 2014-Jan-20 Mon | 5.7 | 5.71 | ### | ### | 13,203,477 | 37,695,926 | 27.0 | 27.0 | 0.0 |
| 2014-Jan-17 Fri | 5.56 | ### | 5.54 | ### | 22,104,147 | 61,228,487 | 85.5 | 85.5 | 0.0 |
| 2014-Jan-16 Thu | 5.42 | 5.555 | ### | 5.53 | 82.0 | 82.0 | ### | ||
| 2014-Jan-15 Wed | 5.28 | 5.42 | 5.27 | ### | ### | ### | 0.0 | ||
| 2014-Jan-14 Tue | ### | ### | ### | ### | 14,299,773 | 0 | ### | ### | 0.0 |
| 2014-Jan-13 Mon | 5.2 | 5.285 | ### | ### | ### | ### | 0.0 | ||
| 2014-Jan-10 Fri | 5.29 | 5.29 | ### | 5.2 | ### | ### | ### | ||
| 2014-Jan-09 Thu | 5.4 | 5.42 | 5.29 | ### | 21.2 | 21.2 | 0.0 | ||
| 2014-Jan-08 Wed | 5.44 | ### | ### | ### | 23.5 | 23.5 | 0.0 | ||
| 2014-Jan-07 Tue | ### | ### | 5.41 | 5.44 | 20,966,480 | 56,714,328 | 8.8 | 8.8 | 0.4 |
| 2014-Jan-06 Mon | 5.87 | ### | 5.71 | 5.71 | 9,738,049 | 27,802,129 | 13.7 | 13.7 | 0.4 |
| 2014-Jan-03 Fri | 5.85 | ### | 5.76 | 5.82 | 29.3 | 29.3 | 0.4 | ||
| 2014-Jan-02 Thu | 5.84 | ### | 5.82 | ### | 80.9 | 80.9 | 0.0 | ||
| 2013-Dec-31 Tue | 5.85 | 5.86 | 5.775 | 5.82 | 3,441,540 | 20,021,158 | ### | ### | 0.4 |
| 2013-Dec-30 Mon | 5.78 | 5.87 | 5.76 | 5.85 | ### | ### | 0.4 | ||
| 2013-Dec-27 Fri | 5.75 | 5.76 | ### | 5.74 | 3,140,920 | 9,045,849 | 30.5 | 30.5 | 0.4 |
| 2013-Dec-24 Tue | 5.77 | 5.77 | ### | ### | 13.5 | 13.5 | 0.0 | ||
| 2013-Dec-23 Mon | 5.77 | ### | 5.685 | 5.74 | 6,943,187 | ### | 23.6 | 23.6 | 0.4 |
| 2013-Dec-20 Fri | 5.77 | 5.82 | 5.7 | 5.73 | 16,351,385 | 94,183,977 | 23.0 | 23.0 | ### |
| 2013-Dec-19 Thu | ### | 5.77 | ### | 5.75 | 80.6 | 80.6 | ### | ||
| 2013-Dec-18 Wed | 5.55 | ### | 5.53 | ### | ### | ### | 0.0 | ||
| 2013-Dec-17 Tue | 5.45 | 5.53 | 5.44 | 5.52 | ### | ### | 0.4 | ||
| 2013-Dec-16 Mon | ### | 5.43 | ### | ### | 10,030,745 | 27,233,472 | ### | ### | 0.0 |
| 2013-Dec-13 Fri | ### | 5.44 | 5.22 | ### | 17,204,328 | ### | ### | ### | 0.0 |
| 2013-Dec-12 Thu | 5.55 | 5.58 | ### | ### | ### | ### | 0.0 | ||
| 2013-Dec-11 Wed | ### | ### | 5.51 | ### | 10,012,846 | ### | 72.3 | 72.3 | 0.0 |
| 2013-Dec-10 Tue | 5.73 | 5.77 | ### | ### | 11,301,724 | 32,605,473 | 22.9 | 22.9 | 0.0 |
| 2013-Dec-09 Mon | 5.75 | 5.76 | ### | 5.72 | 5,683,025 | ### | 35.7 | 35.7 | 0.4 |
| 2013-Dec-06 Fri | ### | 5.71 | ### | ### | 10,618,042 | ### | 70.5 | 70.5 | 0.0 |
| 2013-Dec-05 Thu | 5.75 | 5.76 | ### | ### | 32.1 | 32.1 | 0.0 | ||
| 2013-Dec-04 Wed | 5.46 | ### | 5.46 | ### | 20,048,373 | 54,732,058 | ### | ### | 0.0 |
| 2013-Dec-03 Tue | 5.56 | ### | 5.46 | 5.47 | 15,725,679 | ### | ### | ### | ### |
| 2013-Dec-02 Mon | 5.73 | 5.75 | 5.55 | 5.57 | ### | ### | 0.4 | ||
| 2013-Nov-29 Fri | ### | 5.72 | ### | ### | 32.0 | 32.0 | 0.0 | ||
| 2013-Nov-28 Thu | ### | 5.72 | ### | ### | ### | ### | 0.0 | ||
| 2013-Nov-27 Wed | 5.72 | 5.77 | ### | ### | 27.7 | 27.7 | 0.0 | ||
| 2013-Nov-26 Tue | 5.8 | 5.8 | 5.73 | 5.74 | 10,761,720 | ### | ### | ### | 0.4 |
| 2013-Nov-25 Mon | 5.82 | 5.88 | 5.79 | 5.82 | 75.0 | 75.0 | 0.4 | ||
| 2013-Nov-22 Fri | 5.75 | 5.86 | 5.75 | 5.78 | 7,575,184 | 43,973,943 | 73.3 | 73.3 | 0.4 |
| 2013-Nov-21 Thu | 5.75 | 5.83 | 5.73 | 5.75 | ### | ### | ### | ||
| 2013-Nov-20 Wed | 5.84 | 5.85 | 5.78 | 5.79 | 8,195,088 | ### | ### | ### | ### |
| 2013-Nov-19 Tue | 5.87 | ### | 5.82 | 5.88 | 7,874,384 | 22,914,457 | ### | ### | 0.4 |
| 2013-Nov-18 Mon | 5.87 | ### | 5.82 | 5.89 | ### | ### | ### | ||
| 2013-Nov-15 Fri | 5.83 | 5.84 | 5.74 | 5.84 | 63.8 | 63.8 | 0.4 | ||
| 2013-Nov-14 Thu | 5.82 | ### | 5.78 | 5.82 | 67.3 | 67.3 | 0.4 | ||
| 2013-Nov-13 Wed | ### | 5.78 | 5.56 | 5.77 | 91.3 | 91.3 | 0.4 | ||
| 2013-Nov-12 Tue | 5.5 | ### | 5.49 | ### | ### | ### | 0.0 | ||
| 2013-Nov-11 Mon | 5.55 | 5.59 | 5.44 | 5.44 | 21.8 | 21.8 | 0.4 | ||
| 2013-Nov-08 Fri | 5.5 | 5.5 | ### | 5.46 | 124,705,081 | 342,938,972 | ### | ### | ### |
| 2013-Nov-07 Thu | 5.8 | 5.875 | ### | 5.7 | 21,510,042 | 63,185,748 | 19.4 | 19.4 | 0.4 |
| 2013-Nov-06 Wed | ### | 5.84 | 5.57 | 5.84 | 26,513,242 | 151,258,045 | ### | ### | 0.4 |
| 2013-Nov-05 Tue | 5.4 | 5.58 | ### | 5.53 | 88.6 | 88.6 | ### | ||
| 2013-Nov-04 Mon | 5.25 | ### | 5.23 | ### | 12,211,288 | ### | ### | ### | 0.0 |
| 2013-Nov-01 Fri | 5.2 | 5.2 | ### | ### | 30.6 | 30.6 | 0.0 | ||
| 2013-Oct-31 Thu | 5.25 | ### | 5.21 | 5.21 | ### | ### | 0.4 | ||
| 2013-Oct-30 Wed | ### | ### | 5.23 | ### | 18,955,522 | ### | 24.6 | 24.6 | 0.0 |
| 2013-Oct-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Oct-28 Mon | 5.24 | 5.42 | 5.24 | 5.42 | 20,008,154 | ### | ### | ### | 0.4 |
| 2013-Oct-25 Fri | ### | ### | 5.21 | 5.21 | ### | ### | 0.4 | ||
| 2013-Oct-24 Thu | ### | ### | 5.21 | ### | 20,215,374 | 52,661,049 | ### | ### | 0.0 |
| 2013-Oct-23 Wed | 5.42 | 5.56 | ### | ### | 27,355,153 | 76,047,325 | 22.3 | 22.3 | 0.0 |
| 2013-Oct-22 Tue | 5.45 | ### | 5.41 | 5.41 | 23.7 | 23.7 | ### | ||
| 2013-Oct-21 Mon | ### | 5.46 | ### | 5.45 | 83.4 | 83.4 | ### |
Basic Bottom of Page