eg: Prices for BHP
Currently Mon 26-May-18 01:39:37 AM 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 55...
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 .. Friday 15th May 2026
Latest price with VOLUME for FMG .. Friday 15th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2009-Jan-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Jan-15 Thu | 1.925 | ### | ### | ### | 81.8 | 81.8 | 0.0 | ||
| 2009-Jan-14 Wed | 1.945 | ### | 1.945 | ### | ### | ### | 0.0 | ||
| 2009-Jan-13 Tue | ### | ### | ### | 1.925 | ### | ### | 0.1 | ||
| 2009-Jan-12 Mon | ### | ### | ### | 2 | 30.5 | 30.5 | 0.1 | ||
| 2009-Jan-09 Fri | ### | 2.2 | ### | ### | 17.5 | 17.5 | 0.0 | ||
| 2009-Jan-08 Thu | ### | ### | ### | ### | 8,708,145 | 0 | 36.0 | 36.0 | 0.0 |
| 2009-Jan-07 Wed | 2.21 | ### | 2.21 | 2.27 | 77.1 | 77.1 | 0.2 | ||
| 2009-Jan-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Jan-05 Mon | ### | ### | ### | ### | 8,180,146 | 0 | 28.8 | 28.8 | 0.0 |
| 2009-Jan-02 Fri | ### | ### | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2008-Dec-31 Wed | ### | ### | ### | ### | 5,100,649 | 0 | ### | ### | 0.0 |
| 2008-Dec-30 Tue | 1.86 | ### | 1.825 | 1.88 | ### | ### | 0.1 | ||
| 2008-Dec-29 Mon | 1.82 | ### | 1.8 | 1.85 | 4,504,849 | ### | 75.3 | 75.3 | 0.1 |
| 2008-Dec-24 Wed | 1.845 | 1.85 | 1.77 | ### | 4,594,474 | ### | 14.8 | 14.8 | 0.0 |
| 2008-Dec-23 Tue | 1.7 | 1.87 | ### | 1.81 | 10,876,225 | 10,169,270 | ### | ### | ### |
| 2008-Dec-22 Mon | ### | ### | 1.7 | ### | 25,779,589 | 21,912,650 | ### | ### | 0.0 |
| 2008-Dec-19 Fri | 2.24 | ### | ### | ### | 10,762,125 | 0 | 17.1 | 17.1 | 0.0 |
| 2008-Dec-18 Thu | ### | 2.43 | 2.25 | ### | 15,749,586 | ### | 26.7 | 26.7 | 0.0 |
| 2008-Dec-17 Wed | 2.46 | 2.55 | 2.42 | 2.47 | 6,900,773 | 17,148,420 | 73.6 | 73.6 | ### |
| 2008-Dec-16 Tue | 2.5 | 2.55 | ### | ### | 8,324,952 | ### | 10.9 | 10.9 | 0.0 |
| 2008-Dec-15 Mon | 2.55 | ### | 2.53 | ### | 7,291,559 | 9,223,822 | 80.4 | 80.4 | 0.0 |
| 2008-Dec-12 Fri | ### | 2.7 | ### | 2.42 | 5.9 | 5.9 | 0.2 | ||
| 2008-Dec-11 Thu | 2.82 | ### | 2.58 | 2.72 | 15,701,981 | 20,255,555 | 21.8 | 21.8 | 0.2 |
| 2008-Dec-10 Wed | ### | 2.85 | ### | 2.73 | 16,667,451 | ### | ### | ### | ### |
| 2008-Dec-09 Tue | 2.29 | ### | 2.22 | ### | ### | ### | 0.0 | ||
| 2008-Dec-08 Mon | 2.25 | ### | ### | ### | 12,517,940 | 0 | ### | ### | 0.0 |
| 2008-Dec-05 Fri | 2.24 | 2.41 | ### | 2.23 | 9,642,126 | ### | 36.6 | 36.6 | ### |
| 2008-Dec-04 Thu | 2.8 | 2.81 | ### | 2.46 | 4.0 | 4.0 | 0.2 | ||
| 2008-Dec-03 Wed | 2.71 | 2.87 | ### | 2.71 | ### | ### | ### | ||
| 2008-Dec-02 Tue | 2.22 | 2.84 | ### | 2.5 | 27,622,478 | ### | ### | ### | 0.2 |
| 2008-Dec-01 Mon | ### | ### | ### | 2.5 | ### | ### | 0.2 | ||
| 2008-Nov-28 Fri | 1.875 | ### | 1.85 | ### | 93.2 | 93.2 | 0.0 | ||
| 2008-Nov-27 Thu | 1.89 | 1.945 | ### | 1.84 | 21.6 | 21.6 | ### | ||
| 2008-Nov-26 Wed | 2 | ### | 1.72 | 1.72 | 18,263,653 | 15,706,741 | 3.5 | 3.5 | 0.1 |
| 2008-Nov-25 Tue | 1.945 | ### | 1.85 | ### | 87.3 | 87.3 | 0.0 | ||
| 2008-Nov-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Nov-21 Fri | 1.345 | 1.8 | 1.345 | 1.8 | 21,386,240 | ### | ### | ### | 0.1 |
| 2008-Nov-20 Thu | 1.24 | ### | ### | 1.29 | 11,553,758 | 0 | 87.7 | 87.7 | 0.1 |
| 2008-Nov-19 Wed | ### | 1.7 | 1.355 | 1.355 | 11,984,859 | 18,306,872 | 2.4 | 2.4 | ### |
| 2008-Nov-18 Tue | 1.855 | ### | ### | ### | 8,452,349 | 0 | ### | ### | 0.0 |
| 2008-Nov-17 Mon | 1.88 | ### | ### | 1.855 | 39.9 | 39.9 | 0.1 | ||
| 2008-Nov-14 Fri | ### | ### | ### | ### | 12.3 | 12.3 | 0.0 | ||
| 2008-Nov-13 Thu | ### | ### | 1.825 | 1.88 | 9,752,826 | 8,899,453 | 43.3 | 43.3 | 0.1 |
| 2008-Nov-12 Wed | ### | ### | ### | ### | 10,926,359 | 0 | 15.3 | 15.3 | 0.0 |
| 2008-Nov-11 Tue | 2.42 | 2.42 | 2.26 | 2.28 | ### | ### | 0.2 | ||
| 2008-Nov-10 Mon | 2.73 | 2.73 | 2.45 | 2.45 | 5.4 | 5.4 | 0.2 | ||
| 2008-Nov-07 Fri | 2.57 | ### | 2.46 | ### | 12,196,628 | 15,001,852 | ### | ### | 0.0 |
| 2008-Nov-06 Thu | 2.88 | 2.88 | 2.71 | 2.71 | 12,035,647 | ### | 14.8 | 14.8 | ### |
| 2008-Nov-05 Wed | ### | ### | ### | ### | 15,425,844 | 0 | 30.5 | 30.5 | 0.0 |
| 2008-Nov-04 Tue | ### | ### | 2.88 | ### | 20.2 | 20.2 | 0.0 | ||
| 2008-Nov-03 Mon | 3 | ### | ### | ### | 12,269,541 | 0 | 20.1 | 20.1 | 0.0 |
| 2008-Oct-31 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Oct-30 Thu | 3.2 | 3.22 | ### | ### | 9,169,352 | 14,762,656 | 20.9 | 20.9 | 0.0 |
| 2008-Oct-29 Wed | ### | 3.27 | ### | ### | 14,411,989 | ### | ### | ### | 0.0 |
| 2008-Oct-28 Tue | 2.81 | ### | 2.8 | ### | 87.8 | 87.8 | 0.0 | ||
| 2008-Oct-27 Mon | 2.84 | ### | 2.77 | 2.8 | 44.6 | 44.6 | 0.2 | ||
| 2008-Oct-24 Fri | ### | ### | 2.8 | 2.85 | 10,942,371 | ### | 33.0 | 33.0 | ### |
| 2008-Oct-23 Thu | ### | ### | 2.84 | ### | 31.8 | 31.8 | 0.0 | ||
| 2008-Oct-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Oct-21 Tue | 3.26 | ### | ### | 3.21 | ### | ### | ### | ||
| 2008-Oct-20 Mon | ### | ### | ### | 3 | 12,508,955 | 0 | ### | ### | 0.2 |
| 2008-Oct-17 Fri | 3.5 | 3.58 | ### | ### | 20,271,221 | 36,285,485 | ### | ### | 0.0 |
| 2008-Oct-16 Thu | 2.85 | 3.24 | 2.8 | ### | 95.4 | 95.4 | 0.0 | ||
| 2008-Oct-15 Wed | 4.25 | 4.25 | 3.27 | 3.45 | 1.7 | 1.7 | ### | ||
| 2008-Oct-14 Tue | 3.51 | 4.4 | 3.41 | ### | 24,847,349 | ### | ### | ### | 0.0 |
| 2008-Oct-13 Mon | 2.76 | ### | 2.74 | 2.82 | 69.5 | 69.5 | ### | ||
| 2008-Oct-10 Fri | ### | ### | ### | ### | 25.0 | 25.0 | 0.0 | ||
| 2008-Oct-09 Thu | ### | ### | ### | ### | 12.4 | 12.4 | 0.0 | ||
| 2008-Oct-08 Wed | ### | 4 | ### | ### | 13.2 | 13.2 | 0.0 | ||
| 2008-Oct-07 Tue | ### | 4.28 | ### | 4.23 | 15,615,185 | ### | 85.9 | 85.9 | 0.3 |
| 2008-Oct-06 Mon | 4.86 | 4.86 | 4.41 | 4.41 | 12,537,458 | ### | ### | ### | ### |
| 2008-Oct-03 Fri | ### | 5 | 4.53 | ### | 93.8 | 93.8 | 0.0 | ||
| 2008-Oct-02 Thu | ### | 5.27 | 4.85 | 4.85 | 6,373,174 | ### | ### | ### | ### |
| 2008-Oct-01 Wed | ### | ### | ### | ### | 87.4 | 87.4 | 0.0 | ||
| 2008-Sep-30 Tue | 4.8 | ### | 4.52 | ### | 22,047,280 | 49,826,852 | 19.2 | 19.2 | 0.0 |
| 2008-Sep-29 Mon | ### | ### | 5.59 | ### | 5,681,473 | ### | ### | ### | 0.0 |
| 2008-Sep-26 Fri | ### | 6.45 | ### | ### | ### | ### | 0.0 | ||
| 2008-Sep-25 Thu | 6.47 | ### | ### | 6.21 | 4,425,552 | 0 | 13.1 | 13.1 | ### |
| 2008-Sep-24 Wed | 6.4 | 7 | ### | 6.46 | 70.0 | 70.0 | ### |
Basic Bottom of Page