(FMG) FORTESCUE LTD Daily Prices Page 55...


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 22nd May 2026
Latest price with VOLUME for FMG .. Friday 22nd 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 Next >>


End of day Prices (full format),

85 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Dec-31 Mon ### ### ### 7.5 7,900,429 0 0.4 0.4 0.5
2007-Dec-28 Fri ### 8.75 7.29 8.47 9,656,222 ### ### ### ###
2007-Dec-27 Thu 7 7.25 ### 7.2 6,100,455 22,114,149 ### ### 0.5
2007-Dec-24 Mon ### 6.89 6.51 ### ### ### 0.0
2007-Dec-21 Fri 6.29 ### 6.25 ### 64.7 64.7 0.0
2007-Dec-20 Thu 6.29 ### ### ### ### ### 0.0
2007-Dec-19 Wed ### ### 5.84 ### 21.8 21.8 0.0
2007-Dec-18 Tue 60.26 60.5 57.55 59.5 728,270 ### ### ### 4.3
2007-Dec-17 Mon 62.25 62.86 61.5 ### 64.6 64.6 0.0
2007-Dec-14 Fri 63.5 63.8 61.77 62.5 35.0 35.0 4.5
2007-Dec-13 Thu ### 63.86 60.75 63.47 92.0 92.0 ###
2007-Dec-12 Wed 60.73 ### ### ### 607,244 0 68.8 68.8 0.0
2007-Dec-11 Tue 59.4 ### 59.4 ### 1,201,854 ### ### ### 0.0
2007-Dec-10 Mon ### 58.75 ### 58.73 ### ### ###
2007-Dec-07 Fri ### 57.4 ### 56.75 578,077 ### 32.3 32.3 ###
2007-Dec-06 Thu 56.49 ### 55.5 56.2 29.4 29.4 4.0
2007-Dec-05 Wed 55.2 55.5 54.8 ### ### ### 0.0
2007-Dec-04 Tue 56.5 56.5 55.5 56 395,143 ### ### ### 4.0
2007-Dec-03 Mon ### 57.44 56 56.5 291,427 ### 28.4 28.4 4.0
2007-Nov-30 Fri 55.2 ### ### ### 539,377 0 81.3 81.3 0.0
2007-Nov-29 Thu 54 54.73 53.5 54.4 484,056 ### 76.7 76.7 3.9
2007-Nov-28 Wed 55 55 ### ### 606,078 16,667,145 5.8 5.8 0.0
2007-Nov-27 Tue 54.8 54.84 ### ### 467,522 12,819,453 ### ### 0.0
2007-Nov-26 Mon ### 57.5 55.5 ### ### ### 0.0
2007-Nov-23 Fri ### ### 52.79 54.81 547,776 14,458,547 22.9 22.9 ###
2007-Nov-22 Thu 53.45 55.7 51.2 55.7 1,092,582 ### 92.8 92.8 4.0
2007-Nov-21 Wed 56.2 56.28 ### 55 495,029 ### 25.5 25.5 3.9
2007-Nov-20 Tue 56 57.5 ### 56.56 777,421 22,350,853 ### ### ###
2007-Nov-19 Mon 58.51 59.88 58.51 59.5 81.0 81.0 4.3
2007-Nov-16 Fri ### 64.2 ### 58.5 ### ### 4.2
2007-Nov-15 Thu 52 ### 52 61.2 99.5 99.5 ###
2007-Nov-14 Wed 50.55 ### ### 51.53 558,650 0 ### ### ###
2007-Nov-13 Tue 50 50.2 ### ### 576,470 ### 23.1 23.1 0.0
2007-Nov-12 Mon 49.25 ### 49 ### 92.2 92.2 0.0
2007-Nov-09 Fri ### ### 49.8 50.55 74.2 74.2 ###
2007-Nov-08 Thu 46.8 ### 44.51 44.51 771,157 ### ### ### ###
2007-Nov-07 Wed ### 48.52 48 48.5 352,086 16,991,670 76.4 76.4 3.5
2007-Nov-06 Tue 48 ### ### 47.4 22.1 22.1 3.4
2007-Nov-05 Mon 49.89 49.89 46.77 ### 494,126 ### 9.3 9.3 0.0
2007-Nov-02 Fri 49 50.2 ### 49.22 ### ### 3.5
2007-Nov-01 Thu 51.79 51.79 ### ### 352,371 9,124,647 ### ### 0.0
2007-Oct-31 Wed ### 51.29 49.85 50 580,559 ### 21.0 21.0 ###
2007-Oct-30 Tue 52.25 52.4 ### ### ### ### 0.0
2007-Oct-29 Mon 50.85 ### ### 52 84.4 84.4 3.7
2007-Oct-26 Fri 48.23 49.43 48.23 ### ### ### 0.0
2007-Oct-25 Thu ### ### 47.29 47.29 ### ### 3.4
2007-Oct-24 Wed 50.5 51 48.51 48.51 12.2 12.2 ###
2007-Oct-23 Tue 46.2 ### 46.2 49 93.8 93.8 3.5
2007-Oct-22 Mon 45.5 47.7 44.54 46.2 628,026 28,964,559 79.5 79.5 ###
2007-Oct-19 Fri ### ### 48.55 49 ### ### 3.5
2007-Oct-18 Thu ### ### ### ### 542,981 0 ### ### 0.0
2007-Oct-17 Wed 51.21 ### ### 49.48 11.7 11.7 3.5
2007-Oct-16 Tue 50.5 50.8 49.5 50.2 31.0 31.0 3.6
2007-Oct-15 Mon 52.5 53.2 50.5 50.8 13.5 13.5 3.6
2007-Oct-12 Fri 52.5 ### 50.55 ### 28.3 28.3 0.0
2007-Oct-11 Thu 52.87 52.87 51.72 52.49 515,483 26,957,183 ### ### ###
2007-Oct-10 Wed 55 56.2 ### 52.78 610,153 ### ### ### 3.8
2007-Oct-09 Tue ### 54.2 ### ### 748,373 ### 74.4 74.4 0.0
2007-Oct-08 Mon ### ### ### ### 521,483 0 95.6 95.6 0.0
2007-Oct-05 Fri 49.2 49.71 ### 49.71 305,346 7,589,374 ### ### ###
2007-Oct-04 Thu 49.48 49.75 ### 49 32.6 32.6 3.5
2007-Oct-03 Wed ### 50.75 ### 50.5 574,884 14,587,681 85.7 85.7 3.6
2007-Oct-02 Tue 49.7 ### ### ### 521,874 0 ### ### 0.0
2007-Oct-01 Mon 47.72 48.85 47.5 48.4 283,776 ### ### ### 3.5
2007-Sep-28 Fri 49.7 ### 47.25 ### 7.5 7.5 0.0
2007-Sep-27 Thu ### 50 49.21 ### ### ### 0.0
2007-Sep-26 Wed 46.47 ### ### 48.5 ### ### 3.5
2007-Sep-25 Tue 45 47.49 44.28 ### 515,354 ### ### ### 0.0
2007-Sep-24 Mon ### ### ### ### 515,753 0 ### ### 0.0
2007-Sep-21 Fri 41.5 ### 41 ### 666,588 13,665,054 81.2 81.2 0.0
2007-Sep-20 Thu 43.44 43.44 ### ### 20.0 20.0 0.0
2007-Sep-19 Wed 40 41.5 40 41.5 1,039,078 42,342,428 ### ### 3.0
2007-Sep-18 Tue ### ### 38.28 38.29 372,275 7,125,343 ### ### ###
2007-Sep-17 Mon 38.71 39.5 38.71 39.21 ### ### ###
2007-Sep-14 Fri 39.5 39.8 ### ### ### ### 0.0
2007-Sep-13 Thu 39.55 ### 38.45 38.7 18.8 18.8 2.8
2007-Sep-12 Wed 38.5 39.75 38.48 38.74 ### ### 2.8
2007-Sep-11 Tue ### 37.85 ### 37.75 92.2 92.2 ###
2007-Sep-10 Mon ### ### 35.8 ### ### ### 0.0
2007-Sep-07 Fri ### 37.86 ### 37.75 80.5 80.5 ###
2007-Sep-06 Thu ### ### 36.56 ### 408,446 ### 67.9 67.9 0.0
2007-Sep-05 Wed ### 38.2 ### ### 919,652 17,565,353 34.7 34.7 0.0
2007-Sep-04 Tue ### ### ### 36.49 71.8 71.8 ###
2007-Sep-03 Mon ### 35.88 34.8 35.8 561,971 19,860,055 ### ### 2.6
2007-Aug-31 Fri ### ### ### ### ### ### 0.0


<< 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 Next >>

Server processing from 2026-05-25 14:42:58 thru 2026-05-25 14:42:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000