eg: Prices for BHP
Currently Wed 26-May-20 10:49:09 PM 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 50...
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 .. Tuesday 19th May 2026
Latest price with VOLUME for FMG .. Tuesday 19th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2012-Jan-10 Tue | 4.5 | 4.57 | 4.49 | 4.57 | 8,083,381 | ### | 79.6 | 79.6 | ### |
| 2012-Jan-09 Mon | 4.46 | 4.49 | ### | 4.46 | 5,282,758 | ### | 80.0 | 80.0 | 0.3 |
| 2012-Jan-06 Fri | 4.5 | 4.55 | 4.43 | 4.44 | ### | ### | 0.3 | ||
| 2012-Jan-05 Thu | 4.55 | 4.58 | 4.48 | 4.51 | ### | ### | 0.3 | ||
| 2012-Jan-04 Wed | 4.5 | ### | 4.47 | ### | 13,696,950 | 30,612,683 | 85.1 | 85.1 | 0.0 |
| 2012-Jan-03 Tue | ### | 4.42 | ### | 4.41 | 85.0 | 85.0 | ### | ||
| 2011-Dec-30 Fri | 4.29 | ### | 4.25 | 4.27 | 24.3 | 24.3 | ### | ||
| 2011-Dec-29 Thu | 4.28 | ### | 4.23 | 4.26 | ### | ### | 0.3 | ||
| 2011-Dec-28 Wed | 4.45 | 4.47 | ### | ### | 4,285,446 | 9,577,971 | ### | ### | 0.0 |
| 2011-Dec-23 Fri | 4.51 | 4.53 | 4.43 | 4.49 | 6,573,188 | 29,447,882 | 24.4 | 24.4 | ### |
| 2011-Dec-22 Thu | 4.46 | 4.49 | 4.42 | 4.46 | 77.7 | 77.7 | 0.3 | ||
| 2011-Dec-21 Wed | 4.51 | 4.52 | 4.45 | 4.5 | 28.7 | 28.7 | ### | ||
| 2011-Dec-20 Tue | 4.4 | 4.47 | ### | ### | 15,150,171 | ### | ### | ### | 0.0 |
| 2011-Dec-19 Mon | 4.55 | 4.56 | 4.4 | 4.42 | 34.0 | 34.0 | 0.3 | ||
| 2011-Dec-16 Fri | 4.56 | ### | 4.54 | ### | ### | ### | 0.0 | ||
| 2011-Dec-15 Thu | 4.55 | 4.58 | 4.5 | 4.53 | 19,746,724 | 89,650,126 | 33.8 | 33.8 | ### |
| 2011-Dec-14 Wed | ### | 4.72 | 4.57 | ### | ### | ### | 0.0 | ||
| 2011-Dec-13 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Dec-12 Mon | 4.81 | 4.83 | 4.74 | 4.76 | 26.9 | 26.9 | ### | ||
| 2011-Dec-09 Fri | 4.75 | 4.77 | ### | 4.72 | 19,873,452 | 47,398,183 | 28.9 | 28.9 | 0.3 |
| 2011-Dec-08 Thu | 4.89 | 4.89 | 4.8 | 4.84 | 19,017,526 | ### | ### | ### | 0.3 |
| 2011-Dec-07 Wed | ### | ### | 4.85 | 4.88 | 13,868,281 | 33,630,581 | 28.0 | 28.0 | 0.3 |
| 2011-Dec-06 Tue | 4.87 | ### | 4.8 | 4.82 | 31.5 | 31.5 | 0.3 | ||
| 2011-Dec-05 Mon | 4.89 | ### | 4.84 | 4.85 | ### | ### | ### | ||
| 2011-Dec-02 Fri | 4.81 | 4.86 | 4.74 | 4.86 | 12,389,856 | ### | 71.5 | 71.5 | 0.3 |
| 2011-Dec-01 Thu | 4.82 | 4.87 | 4.7 | 4.8 | 52,820,456 | 252,745,881 | ### | ### | 0.3 |
| 2011-Nov-30 Wed | ### | ### | 4.47 | 4.54 | 19.9 | 19.9 | 0.3 | ||
| 2011-Nov-29 Tue | 4.79 | 4.79 | 4.57 | ### | 18,761,483 | 87,803,740 | ### | ### | 0.0 |
| 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 |
Basic Bottom of Page