Stock Trading: www.OzSuper.com Logo 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 Fri 26-May-22 09:47:07 AM 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 42...

     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 .. Thursday 21st May 2026
Latest price with VOLUME for FMG .. Thursday 21st 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 Next >>


End of day Prices (full format),

85 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-May-14 Mon 5.44 5.44 ### ### 19.7 19.7 0.0
2012-May-11 Fri 5.43 5.47 ### ### 10,617,645 29,039,259 22.8 22.8 0.0
2012-May-10 Thu ### 5.49 ### 5.49 11,577,255 ### 86.9 86.9 0.4
2012-May-09 Wed 5.42 5.44 5.25 ### 13,101,874 ### ### ### 0.0
2012-May-08 Tue ### 5.4 5.25 ### 18,089,879 ### ### ### 0.0
2012-May-07 Mon 5.4 5.42 ### 5.2 15,560,389 42,168,654 19.8 19.8 ###
2012-May-04 Fri 5.55 5.57 5.49 5.53 ### ### ###
2012-May-03 Thu ### ### 5.53 ### 8,681,846 ### 32.3 32.3 0.0
2012-May-02 Wed 5.71 5.74 ### ### 24.4 24.4 0.0
2012-May-01 Tue ### ### ### ### ### ### 0.0
2012-Apr-30 Mon ### 5.73 ### ### 11,306,259 ### 23.9 23.9 0.0
2012-Apr-27 Fri ### 5.72 ### ### 74.7 74.7 0.0
2012-Apr-26 Thu 5.85 5.87 ### ### 22,002,257 64,576,624 13.9 13.9 0.0
2012-Apr-24 Tue 5.89 5.89 5.81 5.81 10,715,552 62,685,979 20.1 20.1 ###
2012-Apr-23 Mon ### ### ### ### 4,507,149 0 34.5 34.5 0.0
2012-Apr-20 Fri ### ### ### ### 8,199,256 0 73.4 73.4 0.0
2012-Apr-19 Thu ### ### ### ### ### ### 0.0
2012-Apr-18 Wed ### ### 5.88 ### 10,992,351 ### 71.7 71.7 0.0
2012-Apr-17 Tue 5.88 ### 5.785 5.79 ### ### ###
2012-Apr-16 Mon 5.86 ### 5.84 5.85 ### ### 0.4
2012-Apr-13 Fri 5.79 ### 5.76 ### 26,756,957 ### 85.6 85.6 0.0
2012-Apr-12 Thu ### 5.77 ### ### 68.4 68.4 0.0
2012-Apr-11 Wed 5.7 5.73 ### 5.7 ### ### 0.4
2012-Apr-10 Tue 5.78 5.82 5.76 5.78 76.5 76.5 0.4
2012-Apr-05 Thu 5.87 ### 5.8 5.86 13,473,224 39,072,349 29.8 29.8 0.4
2012-Apr-04 Wed ### ### 5.88 ### ### ### 0.0
2012-Apr-03 Tue ### ### ### ### 16,688,983 0 72.1 72.1 0.0
2012-Apr-02 Mon ### ### 5.89 ### ### ### 0.0
2012-Mar-30 Fri 5.83 5.86 5.78 5.81 26.6 26.6 ###
2012-Mar-29 Thu ### 5.945 5.78 5.85 25.0 25.0 0.4
2012-Mar-28 Wed 5.82 ### 5.82 ### 10,468,152 30,462,322 ### ### 0.0
2012-Mar-27 Tue 6 ### 5.82 5.86 17,550,873 51,073,040 ### ### 0.4
2012-Mar-26 Mon ### ### ### ### 20.1 20.1 0.0
2012-Mar-23 Fri ### ### 5.89 6 80.5 80.5 0.4
2012-Mar-22 Thu ### ### ### ### 20,979,754 0 77.3 77.3 0.0
2012-Mar-21 Wed 5.85 ### 5.785 ### 91.9 91.9 0.0
2012-Mar-20 Tue ### ### 5.89 ### 31.5 31.5 0.0
2012-Mar-19 Mon 5.89 ### 5.85 ### ### ### 0.0
2012-Mar-16 Fri ### ### 5.8 5.81 36,394,049 105,542,742 12.3 12.3 ###
2012-Mar-15 Thu 5.86 ### 5.83 ### 87.7 87.7 0.0
2012-Mar-14 Wed ### ### 5.81 5.83 ### ### ###
2012-Mar-13 Tue 5.82 5.84 5.74 5.77 15,456,043 89,490,488 ### ### 0.4
2012-Mar-12 Mon 5.71 5.87 ### 5.86 21,910,557 64,307,484 89.2 89.2 0.4
2012-Mar-09 Fri ### ### 5.53 ### 14,885,758 41,159,120 68.6 68.6 0.0
2012-Mar-08 Thu 5.44 5.525 5.41 5.51 18,558,484 ### 78.8 78.8 ###
2012-Mar-07 Wed ### ### 5.28 ### 25,081,226 ### 76.0 76.0 0.0
2012-Mar-06 Tue 5.55 ### 5.51 5.53 17,437,449 48,040,171 42.0 42.0 ###
2012-Mar-05 Mon ### 5.82 ### ### ### ### 0.0
2012-Mar-02 Fri ### ### ### ### 10,935,283 0 76.6 76.6 0.0
2012-Mar-01 Thu 5.48 5.53 5.42 5.53 ### ### ###
2012-Feb-29 Wed 5.49 ### 5.47 5.57 76.7 76.7 0.4
2012-Feb-28 Tue 5.45 5.48 ### 5.42 11,613,747 ### ### ### 0.4
2012-Feb-27 Mon 5.42 5.5 ### 5.41 ### ### ###
2012-Feb-24 Fri 5.43 5.45 ### ### 27,088,170 ### ### ### 0.0
2012-Feb-23 Thu 5.52 5.54 5.41 5.45 ### ### ###
2012-Feb-22 Wed 5.5 ### 5.42 5.54 14,517,353 39,342,026 ### ### 0.4
2012-Feb-21 Tue 5.48 5.53 5.42 5.52 ### ### 0.4
2012-Feb-20 Mon ### 5.48 ### 5.45 76.8 76.8 ###
2012-Feb-17 Fri 5.4 5.42 5.26 5.29 ### ### 0.4
2012-Feb-16 Thu 5.4 5.43 5.28 ### 32,621,127 ### ### ### 0.0
2012-Feb-15 Wed ### 5.72 ### 5.53 39,462,758 112,863,487 14.4 14.4 ###
2012-Feb-14 Tue 5.48 5.74 5.44 ### 89.0 89.0 0.0
2012-Feb-13 Mon ### 5.52 5.29 5.5 24,033,284 ### 90.8 90.8 0.4
2012-Feb-10 Fri ### 5.44 5.23 5.24 26,031,081 ### ### ### 0.4
2012-Feb-09 Thu 5.43 5.43 5.29 ### ### ### 0.0
2012-Feb-08 Wed 5.26 5.47 5.25 5.43 87.2 87.2 0.4
2012-Feb-07 Tue ### ### 5.26 5.26 16.5 16.5 0.4
2012-Feb-06 Mon ### ### ### ### 91.9 91.9 0.0
2012-Feb-03 Fri ### ### ### ### 73.1 73.1 0.0
2012-Feb-02 Thu ### ### ### ### ### ### 0.0
2012-Feb-01 Wed ### ### ### ### 16.6 16.6 0.0
2012-Jan-31 Tue ### ### ### ### 16,321,357 0 71.8 71.8 0.0
2012-Jan-30 Mon ### ### ### ### 13,518,947 0 77.8 77.8 0.0
2012-Jan-27 Fri ### ### ### ### 35,035,552 0 76.6 76.6 0.0
2012-Jan-25 Wed 5 ### 4.86 4.86 ### ### 0.3
2012-Jan-24 Tue ### ### ### ### ### ### 0.0
2012-Jan-23 Mon ### ### ### 5 12.0 12.0 0.4
2012-Jan-20 Fri ### ### ### ### 17,322,554 0 83.1 83.1 0.0
2012-Jan-19 Thu ### ### 5 ### ### ### 0.0
2012-Jan-18 Wed 4.85 ### 4.84 ### 31,797,887 76,950,886 92.5 92.5 0.0
2012-Jan-17 Tue 4.73 4.82 ### 4.8 72.7 72.7 0.3
2012-Jan-16 Mon ### ### ### ### 8,500,375 0 ### ### 0.0
2012-Jan-13 Fri 4.7 4.77 4.7 4.75 9,687,685 45,871,188 ### ### ###
2012-Jan-12 Thu ### 4.7 ### ### 23.6 23.6 0.0
2012-Jan-11 Wed ### 4.71 ### ### 13,194,027 ### 73.4 73.4 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 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 2026-05-22 09:47:07 thru 2026-05-22 09:47:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000