(FMG) FORTESCUE LTD Daily Prices Page 40...


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 22nd May 2026
Latest price with VOLUME for FMG .. Friday 22nd May 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 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 Next >>


End of day Prices (full format),

80 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ###
2013-Oct-18 Fri 5.28 ### 5.25 ### 19,773,885 51,906,448 68.1 68.1 0.0
2013-Oct-17 Thu 5.42 5.48 ### 5.24 25,597,986 70,138,481 ### ### 0.4
2013-Oct-16 Wed 5.28 5.46 5.27 5.4 ### ### 0.4
2013-Oct-15 Tue ### ### ### 5.26 24,244,721 0 ### ### 0.4
2013-Oct-14 Mon ### ### ### ### 10,759,226 0 81.3 81.3 0.0
2013-Oct-11 Fri ### ### ### 5 65.6 65.6 0.4
2013-Oct-10 Thu 4.77 ### 4.77 4.88 14,254,650 33,997,340 87.2 87.2 0.3
2013-Oct-09 Wed ### ### ### 4.78 ### ### ###
2013-Oct-08 Tue 4.8 4.82 ### ### 15.5 15.5 0.0
2013-Oct-07 Mon 4.84 4.84 4.74 4.78 5,481,856 ### ### ### ###
2013-Oct-04 Fri 4.73 4.79 ### 4.79 11,331,645 27,139,289 83.5 83.5 0.3
2013-Oct-03 Thu 4.85 4.86 4.745 4.77 ### ### ###
2013-Oct-02 Wed 4.81 4.86 4.76 4.78 17,083,878 82,173,453 25.1 25.1 ###
2013-Oct-01 Tue 4.7 4.775 ### 4.75 ### ### ###
2013-Sep-30 Mon 4.89 ### 4.73 4.75 ### ### ###
2013-Sep-27 Fri ### 5 ### ### 23,857,949 59,644,872 74.4 74.4 0.0
2013-Sep-26 Thu 4.88 ### 4.86 ### 72.0 72.0 0.0
2013-Sep-25 Wed 4.76 ### 4.76 4.86 23,434,886 55,775,028 83.2 83.2 0.3
2013-Sep-24 Tue 4.56 4.72 4.54 4.72 24,876,553 115,178,440 91.0 91.0 0.3
2013-Sep-23 Mon 4.49 4.59 4.43 4.59 13,657,442 ### 88.6 88.6 0.3
2013-Sep-20 Fri 4.57 4.57 4.47 4.56 32.6 32.6 0.3
2013-Sep-19 Thu ### ### 4.545 4.58 22,778,058 ### ### ### 0.3
2013-Sep-18 Wed 4.58 ### 4.47 4.47 18.5 18.5 ###
2013-Sep-17 Tue ### ### 4.53 ### 15,344,420 ### 76.5 76.5 0.0
2013-Sep-16 Mon ### ### 4.58 4.58 9,054,384 ### ### ### 0.3
2013-Sep-13 Fri ### ### 4.55 4.56 25.6 25.6 0.3
2013-Sep-12 Thu 4.76 4.79 ### ### 17.2 17.2 0.0
2013-Sep-11 Wed 4.58 4.8 4.56 4.8 93.0 93.0 0.3
2013-Sep-10 Tue 4.52 4.54 4.475 4.51 16,535,957 74,535,826 ### ### 0.3
2013-Sep-09 Mon 4.57 ### 4.43 4.45 12.3 12.3 0.3
2013-Sep-06 Fri 4.42 4.55 ### 4.54 25,170,588 57,263,087 87.9 87.9 0.3
2013-Sep-05 Thu 4.45 4.48 ### 4.42 ### ### 0.3
2013-Sep-04 Wed 4.44 4.48 ### 4.42 29.0 29.0 0.3
2013-Sep-03 Tue 4.4 4.57 ### 4.54 ### ### 0.3
2013-Sep-02 Mon ### ### 4.28 ### 68.5 68.5 0.0
2013-Aug-30 Fri ### ### 4.29 ### 22,240,822 ### ### ### 0.0
2013-Aug-29 Thu 4.25 ### 4.22 ### 82.8 82.8 0.0
2013-Aug-28 Wed 4.25 4.29 4.2 4.22 22,128,129 ### 27.1 27.1 ###
2013-Aug-27 Tue ### 4.425 ### 4.41 81.7 81.7 ###
2013-Aug-26 Mon 4.5 4.54 ### 4.41 18,607,272 ### ### ### ###
2013-Aug-23 Fri ### 4.485 ### 4.45 ### ### 0.3
2013-Aug-22 Thu ### ### ### 4.26 ### ### 0.3
2013-Aug-21 Wed ### ### 3.955 ### 12,640,421 ### ### ### 0.0
2013-Aug-20 Tue ### ### ### ### 88.3 88.3 0.0
2013-Aug-19 Mon ### ### ### ### ### ### 0.0
2013-Aug-16 Fri ### ### ### ### 34,733,929 0 ### ### 0.0
2013-Aug-15 Thu 4.22 4.285 ### 4.2 ### ### ###
2013-Aug-14 Wed 4.4 4.4 4.23 4.29 17,797,550 76,796,428 ### ### ###
2013-Aug-13 Tue 4.4 4.43 4.24 ### 21,912,379 ### 15.2 15.2 0.0
2013-Aug-12 Mon ### ### ### ### 32,230,744 0 90.9 90.9 0.0
2013-Aug-09 Fri ### ### 3.88 ### 22,745,822 ### 81.3 81.3 0.0
2013-Aug-08 Thu 3.77 3.85 3.72 3.8 72.8 72.8 ###
2013-Aug-07 Wed 3.88 ### 3.73 3.75 15.3 15.3 0.3
2013-Aug-06 Tue 3.88 ### 3.87 ### 83.6 83.6 0.0
2013-Aug-05 Mon 3.83 3.88 3.8 3.85 78.7 78.7 0.3
2013-Aug-02 Fri 3.74 3.82 3.72 3.8 21,692,845 81,782,025 82.1 82.1 ###
2013-Aug-01 Thu ### 3.73 ### ### 18,519,323 ### ### ### 0.0
2013-Jul-31 Wed 3.7 ### ### ### 17,108,628 0 21.7 21.7 0.0
2013-Jul-30 Tue ### 3.73 ### 3.71 ### ### ###
2013-Jul-29 Mon ### ### 3.58 ### 84.9 84.9 0.0
2013-Jul-26 Fri ### ### 3.56 ### ### ### 0.0
2013-Jul-25 Thu 3.7 3.73 3.625 ### 22.8 22.8 0.0
2013-Jul-24 Wed ### 3.8 ### 3.77 ### ### ###
2013-Jul-23 Tue ### 3.72 3.58 ### 23.4 23.4 0.0
2013-Jul-22 Mon 3.75 3.76 ### ### ### ### 0.0
2013-Jul-19 Fri 3.75 3.75 ### 3.72 14,681,951 27,528,658 ### ### 0.3
2013-Jul-18 Thu 3.8 3.85 ### 3.71 22,187,356 ### ### ### ###
2013-Jul-17 Wed 3.57 3.73 3.55 3.71 90.0 90.0 ###
2013-Jul-16 Tue 3.51 3.56 3.49 3.5 9,165,624 32,308,824 ### ### 0.3
2013-Jul-15 Mon 3.52 3.55 3.425 3.5 27.7 27.7 0.3
2013-Jul-12 Fri 3.55 ### 3.525 3.54 30,160,740 ### 30.2 30.2 0.3
2013-Jul-11 Thu 3.43 3.47 ### 3.45 18,805,480 ### ### ### ###
2013-Jul-10 Wed 3.42 3.5 3.325 ### ### ### 0.0
2013-Jul-09 Tue ### ### 3.245 ### 76.4 76.4 0.0
2013-Jul-08 Mon ### ### 3.24 ### 71.9 71.9 0.0
2013-Jul-05 Fri ### 3.44 3.345 ### 18,381,789 ### 69.9 69.9 0.0
2013-Jul-04 Thu ### ### ### ### 24,144,745 0 89.2 89.2 0.0


<< 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 >>

Server processing from 2026-05-24 03:14:40 thru 2026-05-24 03:14:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000