(FMG) FORTESCUE LTD Daily Prices Page 46...


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 .. Monday 25th May 2026
Latest price with VOLUME for FMG .. Monday 25th 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
2011-Nov-28 Mon ### 4.73 ### 4.7 15,658,177 37,031,588 82.5 82.5 0.3
2011-Nov-25 Fri 4.55 4.56 4.44 4.51 32.2 32.2 0.3
2011-Nov-24 Thu 4.55 ### 4.43 4.54 32.0 32.0 0.3
2011-Nov-23 Wed 4.87 ### ### ### 28,868,977 0 ### ### 0.0
2011-Nov-22 Tue 4.75 ### 4.73 ### 19,694,356 46,577,151 90.6 90.6 0.0
2011-Nov-21 Mon 4.81 ### 4.77 ### ### ### 0.0
2011-Nov-18 Fri 4.8 4.87 4.76 4.85 83.2 83.2 ###
2011-Nov-17 Thu 4.84 ### 4.77 ### ### ### 0.0
2011-Nov-16 Wed ### ### 4.82 4.82 15,501,446 37,358,484 ### ### 0.3
2011-Nov-15 Tue 4.84 ### 4.81 4.89 15,018,070 36,118,458 ### ### ###
2011-Nov-14 Mon ### ### 4.86 4.87 14,397,924 34,986,955 ### ### 0.3
2011-Nov-11 Fri 4.75 4.84 4.74 4.82 19,554,252 ### 76.2 76.2 0.3
2011-Nov-10 Thu 4.83 ### ### ### 37,478,557 0 ### ### 0.0
2011-Nov-09 Wed ### ### ### ### ### ### 0.0
2011-Nov-08 Tue ### ### 4.89 ### 14,908,388 ### ### ### 0.0
2011-Nov-07 Mon ### ### 4.85 4.88 9.6 9.6 0.3
2011-Nov-04 Fri ### ### ### ### ### ### 0.0
2011-Nov-03 Thu ### ### 4.71 4.71 11.6 11.6 ###
2011-Nov-02 Wed ### ### 4.59 4.85 93.8 93.8 ###
2011-Nov-01 Tue 4.73 4.85 ### 4.77 81.4 81.4 ###
2011-Oct-31 Mon ### ### 4.85 4.85 ### ### ###
2011-Oct-28 Fri 5.21 ### ### 5 11.5 11.5 0.4
2011-Oct-27 Thu ### ### ### ### 24,584,359 0 ### ### 0.0
2011-Oct-26 Wed ### ### ### ### 95.2 95.2 0.0
2011-Oct-25 Tue 4.7 4.74 4.5 4.55 ### ### 0.3
2011-Oct-24 Mon 4.4 ### ### ### ### ### 0.0
2011-Oct-21 Fri ### ### ### 4.25 ### ### ###
2011-Oct-20 Thu 4.42 4.545 4.27 ### 33,677,348 ### 18.3 18.3 0.0
2011-Oct-19 Wed 4.72 4.75 4.47 4.52 29,415,228 ### ### ### 0.3
2011-Oct-18 Tue 4.8 4.82 ### ### 30,025,922 72,362,472 12.9 12.9 0.0
2011-Oct-17 Mon ### ### ### ### 12,658,175 0 81.0 81.0 0.0
2011-Oct-14 Fri ### ### 4.87 4.89 22.4 22.4 ###
2011-Oct-13 Thu 4.88 ### 4.82 ### 20,141,279 48,540,482 ### ### 0.0
2011-Oct-12 Wed 4.76 4.8 ### 4.72 12,288,326 29,491,982 25.9 25.9 0.3
2011-Oct-11 Tue ### ### 4.8 4.81 ### ### ###
2011-Oct-10 Mon 4.85 ### 4.77 ### 14,898,142 ### 77.1 77.1 0.0
2011-Oct-07 Fri 4.71 ### ### ### 23,239,628 0 ### ### 0.0
2011-Oct-06 Thu 4.49 4.58 4.44 4.55 62.2 62.2 0.3
2011-Oct-05 Wed 4.23 ### ### 4.25 25,914,748 0 ### ### ###
2011-Oct-04 Tue ### 4.2 ### ### 43,177,179 90,672,075 87.7 87.7 0.0
2011-Oct-03 Mon ### ### ### ### 21,633,954 0 6.9 6.9 0.0
2011-Sep-30 Fri 4.49 ### 4.42 4.42 51,081,876 112,890,945 ### ### 0.3
2011-Sep-29 Thu 4.45 4.48 ### 4.45 36,135,774 ### ### ### 0.3
2011-Sep-28 Wed ### ### 4.52 4.52 2.8 2.8 0.3
2011-Sep-27 Tue 4.8 ### 4.74 ### 29,475,586 ### ### ### 0.0
2011-Sep-26 Mon ### ### 4.58 ### ### ### 0.0
2011-Sep-23 Fri ### ### 4.87 ### 70,987,851 ### ### ### 0.0
2011-Sep-22 Thu 5.53 5.58 ### 5.46 56,553,857 ### 37.7 37.7 ###
2011-Sep-21 Wed 5.81 5.83 ### 5.81 26,560,821 ### 74.7 74.7 ###
2011-Sep-20 Tue 5.87 ### 5.74 5.77 12,974,956 37,238,123 26.1 26.1 0.4
2011-Sep-19 Mon ### ### ### ### 28.5 28.5 0.0
2011-Sep-16 Fri 6 ### ### ### 48,501,847 0 76.9 76.9 0.0
2011-Sep-15 Thu ### ### 5.81 5.88 18,467,852 ### ### ### 0.4
2011-Sep-14 Wed ### ### 5.81 5.88 16,353,884 ### ### ### 0.4
2011-Sep-13 Tue ### ### ### ### 12,160,240 0 76.2 76.2 0.0
2011-Sep-12 Mon ### ### ### ### 21,829,678 0 ### ### 0.0
2011-Sep-09 Fri ### 6.27 ### 6.21 ### ### ###
2011-Sep-08 Thu 6.25 6.26 ### ### ### ### 0.0
2011-Sep-07 Wed ### 6.21 ### ### 72.3 72.3 0.0
2011-Sep-06 Tue 5.89 ### 5.88 ### ### ### 0.0
2011-Sep-05 Mon ### ### ### ### 10,707,720 0 82.5 82.5 0.0
2011-Sep-02 Fri ### ### ### ### 32.8 32.8 0.0
2011-Sep-01 Thu ### ### ### ### 12,335,788 0 77.6 77.6 0.0
2011-Aug-31 Wed ### ### 5.86 ### 68.5 68.5 0.0
2011-Aug-30 Tue ### ### ### ### 33.4 33.4 0.0
2011-Aug-29 Mon 5.82 ### 5.81 ### 72.2 72.2 0.0
2011-Aug-26 Fri 5.78 5.87 5.76 5.77 9,387,740 ### 29.0 29.0 0.4
2011-Aug-25 Thu 5.85 5.87 ### 5.8 28.1 28.1 0.4
2011-Aug-24 Wed ### ### 5.74 5.76 20.9 20.9 ###
2011-Aug-23 Tue 5.72 5.84 ### 5.83 13,578,659 39,649,684 ### ### ###
2011-Aug-22 Mon 5.76 5.89 ### ### 14,260,521 ### 17.1 17.1 0.0
2011-Aug-19 Fri 5.8 5.88 ### 5.75 14,259,559 ### 36.9 36.9 ###
2011-Aug-18 Thu 6.28 6.28 ### ### 9,660,655 30,334,456 ### ### 0.0
2011-Aug-17 Wed ### 6.24 ### 6.24 7,410,781 ### 75.7 75.7 0.4
2011-Aug-16 Tue ### ### ### ### 38.3 38.3 0.0
2011-Aug-15 Mon ### ### ### ### 9,925,051 0 ### ### 0.0
2011-Aug-12 Fri ### ### 5.89 ### 33.4 33.4 0.0
2011-Aug-11 Thu 5.54 5.88 5.54 5.79 16,725,929 95,505,054 83.8 83.8 ###
2011-Aug-10 Wed ### ### 5.88 5.88 18,949,156 ### ### ### 0.4
2011-Aug-09 Tue 5.25 5.75 ### 5.74 37,746,273 ### ### ### 0.4


<< 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 2026-05-27 00:33:02 thru 2026-05-27 00:33:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000