Stock Trading: www.OzSuper.com Logo 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 Thu 26-May-07 05:37:33 PM 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 50...

     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 24th April 2026
Latest price with VOLUME for FMG .. Friday 24th April 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 Next >>


End of day Prices (full format),

113 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Mar-04 Thu ### ### ### ### 80.8 80.8 0.0
2004-Mar-03 Wed ### ### 0.59 ### 11.5 11.5 0.0
2004-Mar-02 Tue ### ### 0.58 ### 177,758 51,549 91.8 91.8 0.0
2004-Mar-01 Mon 0.58 ### 0.54 ### 493,282 133,186 ### ### 0.0
2004-Feb-27 Fri ### ### ### ### ### ### 0.0
2004-Feb-26 Thu ### 0.7 ### ### 132,185 ### ### ### 0.0
2004-Feb-25 Wed 0.7 0.7 ### ### ### ### 0.0
2004-Feb-24 Tue 0.71 0.71 0.7 0.7 ### ### ###
2004-Feb-23 Mon ### 0.71 ### 0.7 244,043 ### 90.7 90.7 ###
2004-Feb-20 Fri ### 0.71 ### ### 129,049 ### ### ### 0.0
2004-Feb-19 Thu 0.7 0.7 ### ### 11.0 11.0 0.0
2004-Feb-18 Wed 0.71 0.71 0.7 0.7 ### ### ###
2004-Feb-17 Tue ### 0.71 ### 0.7 183,677 ### ### ### ###
2004-Feb-16 Mon 0.72 0.72 ### ### 7.4 7.4 0.0
2004-Feb-13 Fri 0.73 0.76 0.71 0.71 ### ### ###
2004-Feb-12 Thu ### ### ### ### 64.3 64.3 0.0
2004-Feb-11 Wed 0.72 0.72 ### ### ### ### 0.0
2004-Feb-10 Tue 0.75 0.75 0.71 0.73 277,945 ### ### ### 0.1
2004-Feb-09 Mon 0.71 0.75 0.71 0.75 453,187 330,826 96.0 96.0 ###
2004-Feb-06 Fri ### 0.7 ### 0.7 364,859 ### ### ### ###
2004-Feb-05 Thu ### ### ### ### 23.5 23.5 0.0
2004-Feb-04 Wed ### ### ### ### 229,341 0 85.2 85.2 0.0
2004-Feb-03 Tue ### ### ### ### 31,528 0 75.7 75.7 0.0
2004-Feb-02 Mon ### ### ### ### 216,188 0 83.9 83.9 0.0
2004-Jan-30 Fri ### 0.7 ### 0.7 ### ### ###
2004-Jan-29 Thu 0.7 0.7 ### ### 11.7 11.7 0.0
2004-Jan-28 Wed ### 0.7 ### 0.7 ### ### ###
2004-Jan-27 Tue ### 0.7 ### ### 78.7 78.7 0.0
2004-Jan-23 Fri ### ### ### ### 64.1 64.1 0.0
2004-Jan-22 Thu ### ### ### ### ### ### 0.0
2004-Jan-21 Wed 0.71 0.72 ### ### ### ### 0.0
2004-Jan-20 Tue ### 0.7 ### 0.7 370,520 129,681 ### ### ###
2004-Jan-19 Mon ### ### ### ### 237,450 0 ### ### 0.0
2004-Jan-16 Fri ### 0.75 ### ### 83.6 83.6 0.0
2004-Jan-15 Thu ### 0.7 ### ### 17.6 17.6 0.0
2004-Jan-14 Wed ### ### ### ### 72.1 72.1 0.0
2004-Jan-13 Tue 0.74 0.74 0.7 0.7 4.2 4.2 ###
2004-Jan-12 Mon 0.76 0.76 0.74 0.74 ### ### 0.1
2004-Jan-09 Fri ### 0.72 ### 0.72 ### ### ###
2004-Jan-08 Thu 0.7 0.7 ### ### 85,125 ### ### ### 0.0
2004-Jan-07 Wed 0.73 0.74 ### ### 98,655 ### ### ### 0.0
2004-Jan-06 Tue 0.79 0.8 0.74 0.74 ### ### 0.1
2004-Jan-05 Mon 0.78 0.79 0.78 0.79 81.9 81.9 ###
2004-Jan-02 Fri 0.78 0.79 0.78 0.79 ### ### ###
2003-Dec-31 Wed 0.78 0.79 0.78 0.79 ### ### ###
2003-Dec-30 Tue 0.78 0.79 0.78 0.78 ### ### 0.1
2003-Dec-29 Mon 0.77 0.79 0.77 0.78 80.1 80.1 0.1
2003-Dec-24 Wed 0.78 0.78 0.78 0.78 3,250 ### ### ### 0.1
2003-Dec-23 Tue 0.83 0.83 0.77 0.77 ### ### 0.1
2003-Dec-22 Mon 0.8 0.87 0.8 0.84 ### ### ###
2003-Dec-19 Fri 0.73 0.8 0.73 0.77 95.7 95.7 0.1
2003-Dec-18 Thu 0.77 0.77 ### 0.71 277,025 106,654 1.4 1.4 ###
2003-Dec-17 Wed 0.88 0.88 0.75 0.75 0.3 0.3 ###
2003-Dec-16 Tue ### ### 0.86 0.87 914,859 393,389 ### ### 0.1
2003-Dec-15 Mon 0.76 ### 0.75 ### 99.6 99.6 0.0
2003-Dec-12 Fri 0.7 0.79 0.7 0.75 97.7 97.7 ###
2003-Dec-11 Thu ### 0.72 ### ### ### ### 0.0
2003-Dec-10 Wed ### ### ### ### 221,240 0 ### ### 0.0
2003-Dec-09 Tue ### 0.7 ### ### ### ### 0.0
2003-Dec-08 Mon 0.59 ### 0.59 ### 99.4 99.4 0.0
2003-Dec-05 Fri 0.55 ### 0.55 0.58 95.9 95.9 ###
2003-Dec-04 Thu 0.48 0.56 0.48 0.56 672,147 ### ### ### ###
2003-Dec-03 Wed 0.485 0.485 0.47 0.485 ### ### 0.0
2003-Dec-02 Tue 0.51 0.51 0.48 0.5 228,580 113,147 16.8 16.8 0.0
2003-Dec-01 Mon 0.51 0.52 0.5 0.5 672,127 342,784 19.9 19.9 0.0
2003-Nov-28 Fri 0.475 0.51 0.47 0.51 96.1 96.1 ###
2003-Nov-27 Thu 0.445 ### 0.445 0.475 282,770 ### 94.9 94.9 ###
2003-Nov-26 Wed 0.44 0.45 0.4 0.445 76.9 76.9 ###
2003-Nov-25 Tue 0.48 0.48 0.45 0.45 ### ### 0.0
2003-Nov-24 Mon 0.52 0.53 0.49 0.49 400,759 204,387 ### ### ###
2003-Nov-21 Fri 0.485 0.5 ### 0.5 344,853 ### 91.0 91.0 0.0
2003-Nov-20 Thu 0.455 0.47 0.45 0.47 570,824 262,579 ### ### ###
2003-Nov-19 Wed 0.475 0.48 0.42 0.455 870,727 391,827 7.3 7.3 0.0
2003-Nov-18 Tue 0.5 0.58 ### 0.49 2,368,125 686,756 28.3 28.3 ###
2003-Nov-17 Mon 0.4 0.485 0.4 0.485 1,919,975 849,588 ### ### 0.0
2003-Nov-14 Fri ### ### ### ### 508,275 0 ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 12.3 12.3 0.0
2003-Nov-12 Wed ### ### ### ### 15.5 15.5 0.0
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon ### ### ### 0.385 97.7 97.7 0.0
2003-Nov-07 Fri ### ### 0.345 0.355 2,672,279 ### 14.5 14.5 0.0
2003-Nov-06 Thu ### 0.345 ### 0.345 99.6 99.6 0.0
2003-Nov-05 Wed 0.29 ### 0.29 ### 1,647,148 ### 86.4 86.4 0.0
2003-Nov-04 Tue 0.27 0.28 0.27 0.28 94.7 94.7 ###
2003-Nov-03 Mon 0.26 0.26 0.26 0.26 0 0.0
2003-Oct-31 Fri 0.26 0.26 0.26 0.26 70.3 70.3 0.0
2003-Oct-30 Thu 0.27 0.27 0.26 0.26 121,120 ### ### ### 0.0
2003-Oct-29 Wed 0.27 0.27 0.27 0.27 70.0 70.0 ###
2003-Oct-28 Tue ### 0.27 0.26 0.27 347,650 92,127 87.7 87.7 ###
2003-Oct-27 Mon 0.28 0.28 0.27 0.27 ### ### ###
2003-Oct-24 Fri 0.27 0.285 0.27 0.28 91.9 91.9 ###
2003-Oct-23 Thu 0.275 0.28 0.27 0.27 349,521 ### 22.7 22.7 ###
2003-Oct-22 Wed 0.28 0.28 0.275 0.275 ### ### ###
2003-Oct-21 Tue 0.28 0.28 0.28 0.28 ### ### ###
2003-Oct-20 Mon 0.275 0.29 0.275 0.275 69.8 69.8 ###
2003-Oct-17 Fri 0.255 0.275 0.255 0.27 ### ### ###
2003-Oct-16 Thu 0.25 0.275 0.25 ### 94.5 94.5 0.0
2003-Oct-15 Wed 0.25 0.25 0.25 0.25 ### ### 0.0
2003-Oct-14 Tue 0.25 0.25 0.24 0.24 ### ### 0.0
2003-Oct-13 Mon 0.24 0.25 0.23 0.25 ### ### 0.0
2003-Oct-10 Fri 0.25 0.25 0.24 0.24 7.9 7.9 0.0
2003-Oct-09 Thu 0.24 0.24 0.24 0.24 ### ### 0.0
2003-Oct-08 Wed 0.24 0.24 0.23 0.23 148,750 34,956 8.2 8.2 ###
2003-Oct-07 Tue 0.24 0.245 ### 0.245 77,250 ### ### ### 0.0
2003-Oct-06 Mon 0.245 0.245 ### 0.24 ### ### 0.0
2003-Oct-03 Fri ### ### 0.24 0.24 ### ### 0.0
2003-Oct-02 Thu 0.27 0.27 0.27 0.27 ### ### ###
2003-Oct-01 Wed 0.28 0.28 0.275 0.28 71.0 71.0 ###
2003-Sep-30 Tue ### 0.285 ### 0.275 356,084 50,741 92.5 92.5 ###
2003-Sep-29 Mon ### ### ### ### 70.9 70.9 0.0
2003-Sep-26 Fri 0.27 0.27 ### ### 19.8 19.8 0.0
2003-Sep-25 Thu 0.27 0.27 0.26 0.26 11.3 11.3 0.0
2003-Sep-24 Wed ### 0.275 ### 0.27 79.8 79.8 ###


<< 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 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 2026-05-07 17:37:33 thru 2026-05-07 17:37:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000