(FMG) FORTESCUE LTD Daily Prices Page 5

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Fri 26-May-22 01:27:22 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(FMG) FORTESCUE LTD Daily Prices Page 5...

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).

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.23	3,250	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

<< 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 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 Next >>

End of day Prices (full format),

44 Days for (FMG) FORTESCUE LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-Sep-09 Tue	18.83	19.28	18.71	###			79.4	79.4	0.0
2025-Sep-08 Mon	18.87	###	18.74	18.81			35.2	35.2	###
2025-Sep-05 Fri	18.88	###	###	18.87			###	###	1.3
2025-Sep-04 Thu	18.57	18.8	18.49	###			69.5	69.5	0.0
2025-Sep-03 Wed	18.23	18.47	###	###	6,871,476	63,458,080	###	###	0.0
2025-Sep-02 Tue	18.48	18.52	###	18.4	6,058,483	56,101,552	34.8	34.8	1.3
2025-Sep-01 Mon	18.49	18.52	###	18.52	8,195,389	###	###	###	1.3
2025-Aug-29 Fri	19.44	###	###	###			###	###	0.0
2025-Aug-28 Thu	###	19.52	19.2	###			70.8	70.8	0.0
2025-Aug-27 Wed	###	19.29	###	###			33.0	33.0	0.0
2025-Aug-26 Tue	###	###	###	19.22	12,001,385	0	###	###	1.4
2025-Aug-25 Mon	19.85	###	19.78	20			69.5	69.5	1.4
2025-Aug-22 Fri	19.81	###	19.5	19.5	8,087,921	78,857,229	###	###	1.4
2025-Aug-21 Thu	19.72	19.745	19.475	19.71			###	###	1.4
2025-Aug-20 Wed	19.59	19.81	19.24	###	5,527,477	107,923,988	36.2	36.2	0.0
2025-Aug-19 Tue	###	19.78	19.48	###			###	###	0.0
2025-Aug-18 Mon	19.83	19.885	19.56	19.72			###	###	1.4
2025-Aug-15 Fri	19.8	###	###	19.84	5,571,140	0	###	###	1.4
2025-Aug-14 Thu	###	20.22	19.5	19.59			###	###	###
2025-Aug-13 Wed	###	###	19.81	###			32.3	32.3	0.0
2025-Aug-12 Tue	19.42	###	###	###	7,075,329	0	###	###	0.0
2025-Aug-11 Mon	###	19.42	###	19.42			###	###	1.4
2025-Aug-08 Fri	18.5	18.85	18.4	18.85	6,013,720	###	81.4	81.4	###
2025-Aug-07 Thu	###	18.58	###	18.51	5,091,440	47,299,477	67.8	67.8	1.3
2025-Aug-06 Wed	18.42	###	###	18.58	4,107,551	0	###	###	1.3
2025-Aug-05 Tue	18.42	18.53	18.28	###			###	###	0.0
2025-Aug-04 Mon	###	18.29	###	18.25			74.9	74.9	###
2025-Aug-01 Fri	17.78	###	17.725	###			###	###	0.0
2025-Jul-31 Thu	17.89	###	###	17.77			###	###	###
2025-Jul-30 Wed	###	###	###	###			###	###	0.0
2025-Jul-29 Tue	18.2	18.25	17.8	###	7,090,745	127,810,678	###	###	0.0
2025-Jul-28 Mon	###	###	###	###	8,287,081	0	32.8	32.8	0.0
2025-Jul-25 Fri	18.44	18.73	###	###	8,154,973	76,371,322	###	###	0.0
2025-Jul-24 Thu	###	###	18.72	###			###	###	0.0
2025-Jul-23 Wed	###	###	###	18.21	15,368,178	0	###	###	###
2025-Jul-22 Tue	17.43	17.84	###	17.81			###	###	1.3
2025-Jul-21 Mon	###	17.4	###	17.25			###	###	1.2
2025-Jul-18 Fri	###	17.25	###	###	8,718,528	###	20.7	20.7	0.0
2025-Jul-17 Thu	16.87	###	16.82	###			66.1	66.1	0.0
2025-Jul-16 Wed	###	16.86	16.51	16.86	7,818,357	130,449,286	###	###	1.2
2025-Jul-15 Tue	###	###	###	16.78			###	###	1.2
2025-Jul-14 Mon	###	###	16.75	###			###	###	0.0
2025-Jul-11 Fri	###	17.21	16.81	###	10,383,851	###	70.6	70.6	0.0
2025-Jul-10 Thu	###	###	###	16.51	6,167,849	0	###	###	###