Currently Fri 26-May-15 07:38:15 AM 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 42...
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 .. Wednesday 13th May 2026
Latest price with VOLUME for FMG .. Wednesday 13th 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 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2015-Sep-29 Tue | ### | 1.725 | ### | ### | 22,020,183 | ### | ### | ### | 0.0 |
| 2015-Sep-28 Mon | 1.8 | 1.81 | 1.775 | 1.785 | 18.9 | 18.9 | 0.1 | ||
| 2015-Sep-25 Fri | 1.78 | 1.8 | 1.74 | 1.8 | 80.3 | 80.3 | 0.1 | ||
| 2015-Sep-24 Thu | 1.82 | 1.825 | 1.77 | 1.785 | 19,175,354 | ### | ### | ### | 0.1 |
| 2015-Sep-23 Wed | 1.84 | 1.855 | 1.8 | 1.81 | 18.7 | 18.7 | ### | ||
| 2015-Sep-22 Tue | 2 | 2 | 1.88 | ### | 14,433,458 | ### | 6.9 | 6.9 | 0.0 |
| 2015-Sep-21 Mon | ### | ### | ### | 1.975 | 15.7 | 15.7 | ### | ||
| 2015-Sep-18 Fri | ### | ### | 2.045 | ### | 20.4 | 20.4 | 0.0 | ||
| 2015-Sep-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Sep-16 Wed | ### | ### | ### | ### | 19,730,223 | 0 | ### | ### | 0.0 |
| 2015-Sep-15 Tue | ### | ### | 2 | ### | 19.3 | 19.3 | 0.0 | ||
| 2015-Sep-14 Mon | ### | ### | ### | ### | 13,233,376 | 0 | ### | ### | 0.0 |
| 2015-Sep-11 Fri | ### | ### | ### | ### | 9.0 | 9.0 | 0.0 | ||
| 2015-Sep-10 Thu | ### | ### | ### | ### | 89.8 | 89.8 | 0.0 | ||
| 2015-Sep-09 Wed | ### | ### | ### | ### | 33,731,171 | 0 | ### | ### | 0.0 |
| 2015-Sep-08 Tue | ### | ### | 1.925 | ### | 14,991,723 | ### | ### | ### | 0.0 |
| 2015-Sep-07 Mon | 1.86 | ### | ### | 1.925 | 93.0 | 93.0 | 0.1 | ||
| 2015-Sep-04 Fri | ### | 1.945 | 1.857 | 1.86 | 9,027,123 | ### | 12.6 | 12.6 | 0.1 |
| 2015-Sep-03 Thu | 1.87 | 1.942 | 1.84 | 1.89 | ### | ### | ### | ||
| 2015-Sep-02 Wed | 1.75 | 1.855 | 1.72 | 1.855 | 21,938,355 | ### | 94.5 | 94.5 | 0.1 |
| 2015-Sep-01 Tue | ### | 1.952 | 1.785 | ### | 25,090,859 | 46,882,270 | ### | ### | 0.0 |
| 2015-Aug-31 Mon | ### | 1.985 | ### | ### | ### | ### | 0.0 | ||
| 2015-Aug-28 Fri | 1.88 | ### | 1.855 | ### | 35,186,949 | ### | ### | ### | 0.0 |
| 2015-Aug-27 Thu | 1.84 | 1.86 | 1.78 | 1.79 | 11,522,577 | ### | 12.1 | 12.1 | 0.1 |
| 2015-Aug-26 Wed | 1.755 | 1.85 | 1.75 | ### | 79.3 | 79.3 | 0.0 | ||
| 2015-Aug-25 Tue | ### | ### | 1.582 | ### | 40,765,858 | ### | 93.6 | 93.6 | 0.0 |
| 2015-Aug-24 Mon | 1.755 | 1.81 | 1.625 | ### | 29,782,521 | 51,151,479 | ### | ### | 0.0 |
| 2015-Aug-21 Fri | ### | ### | 1.87 | ### | 14,006,857 | ### | 19.9 | 19.9 | 0.0 |
| 2015-Aug-20 Thu | ### | ### | ### | ### | 11,174,389 | 0 | 83.1 | 83.1 | 0.0 |
| 2015-Aug-19 Wed | ### | 1.975 | ### | 1.945 | 16,433,980 | 16,228,555 | 30.3 | 30.3 | 0.1 |
| 2015-Aug-18 Tue | ### | ### | ### | 1.985 | ### | ### | ### | ||
| 2015-Aug-17 Mon | 1.82 | 1.855 | ### | 1.84 | ### | ### | ### | ||
| 2015-Aug-14 Fri | 1.81 | 1.85 | 1.77 | 1.785 | 13,175,128 | 23,846,981 | 20.0 | 20.0 | 0.1 |
| 2015-Aug-13 Thu | 1.84 | 1.86 | ### | 1.82 | 27,897,876 | 25,945,024 | 23.5 | 23.5 | ### |
| 2015-Aug-12 Wed | ### | ### | ### | 1.79 | 44,228,286 | 0 | ### | ### | 0.1 |
| 2015-Aug-11 Tue | ### | ### | ### | 1.945 | 26,189,580 | 0 | ### | ### | 0.1 |
| 2015-Aug-10 Mon | ### | 1.925 | 1.875 | ### | 78.0 | 78.0 | 0.0 | ||
| 2015-Aug-07 Fri | 1.885 | ### | 1.855 | 1.875 | 12,373,424 | 11,476,350 | 34.9 | 34.9 | ### |
| 2015-Aug-06 Thu | 1.945 | 1.955 | 1.87 | ### | 35,569,750 | 68,027,146 | ### | ### | 0.0 |
| 2015-Aug-05 Wed | ### | 1.957 | 1.825 | 1.885 | 57,979,725 | 109,639,659 | 89.6 | 89.6 | 0.1 |
| 2015-Aug-04 Tue | 1.85 | 1.857 | 1.77 | 1.775 | 34,672,522 | ### | ### | ### | ### |
| 2015-Aug-03 Mon | 1.82 | 1.885 | 1.81 | 1.86 | 18,044,557 | ### | ### | ### | 0.1 |
| 2015-Jul-31 Fri | 1.875 | ### | ### | 1.855 | 43,507,725 | 0 | 20.4 | 20.4 | 0.1 |
| 2015-Jul-30 Thu | 1.925 | 1.945 | 1.875 | ### | 31,510,774 | 60,185,578 | 16.5 | 16.5 | 0.0 |
| 2015-Jul-29 Wed | ### | 1.885 | 1.79 | 1.88 | 93.6 | 93.6 | 0.1 | ||
| 2015-Jul-28 Tue | ### | ### | ### | 1.75 | ### | ### | 0.1 | ||
| 2015-Jul-27 Mon | ### | ### | ### | 1.71 | ### | ### | 0.1 | ||
| 2015-Jul-24 Fri | ### | ### | ### | ### | 26,473,554 | 0 | 14.9 | 14.9 | 0.0 |
| 2015-Jul-23 Thu | 1.74 | 1.775 | ### | 1.645 | ### | ### | 0.1 | ||
| 2015-Jul-22 Wed | 1.75 | 1.79 | 1.725 | 1.75 | ### | ### | 0.1 | ||
| 2015-Jul-21 Tue | 1.76 | 1.782 | ### | 1.74 | 20,973,046 | 18,686,983 | ### | ### | 0.1 |
| 2015-Jul-20 Mon | 1.73 | 1.745 | 1.685 | 1.745 | 78.7 | 78.7 | 0.1 | ||
| 2015-Jul-17 Fri | ### | 1.755 | ### | ### | 17.9 | 17.9 | 0.0 | ||
| 2015-Jul-16 Thu | ### | ### | 1.725 | 1.75 | 18,732,989 | ### | 30.2 | 30.2 | 0.1 |
| 2015-Jul-15 Wed | 1.775 | 1.785 | 1.742 | 1.775 | 19,525,678 | ### | 63.1 | 63.1 | ### |
| 2015-Jul-14 Tue | 1.81 | ### | 1.78 | 1.79 | 18.1 | 18.1 | 0.1 | ||
| 2015-Jul-13 Mon | 1.82 | 1.825 | 1.72 | 1.725 | 20,675,327 | ### | 5.2 | 5.2 | ### |
| 2015-Jul-10 Fri | 1.825 | 1.855 | 1.79 | ### | 27.4 | 27.4 | 0.0 | ||
| 2015-Jul-09 Thu | ### | 1.79 | ### | 1.785 | 36,064,227 | 32,277,483 | ### | ### | 0.1 |
| 2015-Jul-08 Wed | 1.73 | 1.745 | 1.675 | 1.675 | 33,981,983 | ### | ### | ### | ### |
| 2015-Jul-07 Tue | ### | ### | 1.7 | 1.785 | ### | ### | 0.1 | ||
| 2015-Jul-06 Mon | 1.78 | 1.785 | ### | ### | ### | ### | 0.0 | ||
| 2015-Jul-03 Fri | 1.81 | 1.86 | ### | 1.82 | ### | ### | ### | ||
| 2015-Jul-02 Thu | 1.84 | ### | 1.82 | ### | ### | ### | 0.0 |
Basic Bottom of Page