(FMG) FORTESCUE LTD Daily Prices Page 56...


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 .. Tuesday 26th May 2026
Latest price with VOLUME for FMG .. Monday 25th 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 69 70 71 72 Next >>


End of day Prices (full format),

80 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ###
2008-Sep-23 Tue 6.8 ### 6.51 6.51 14.1 14.1 ###
2008-Sep-22 Mon 7.5 7.5 6.75 ### 16.4 16.4 0.0
2008-Sep-19 Fri ### 5.87 5.42 5.7 ### ### 0.4
2008-Sep-18 Thu ### ### 4.55 5.2 ### ### ###
2008-Sep-17 Wed ### 5.8 5 5.22 ### ### 0.4
2008-Sep-16 Tue ### ### ### 5.59 90.1 90.1 ###
2008-Sep-15 Mon ### ### 5.71 5.83 ### ### ###
2008-Sep-12 Fri ### ### ### ### 6,300,023 0 ### ### 0.0
2008-Sep-11 Thu ### ### 5.84 5.88 8,401,646 ### 9.2 9.2 0.4
2008-Sep-10 Wed ### 6.44 ### ### 84.5 84.5 0.0
2008-Sep-09 Tue 6.8 ### 6.5 6.5 9,783,684 31,796,973 13.8 13.8 0.5
2008-Sep-08 Mon ### 7.26 ### ### ### ### 0.0
2008-Sep-05 Fri 6.5 ### 6.25 ### 13,727,771 42,899,284 22.1 22.1 0.0
2008-Sep-04 Thu 7.23 7.42 ### 6.89 ### ### 0.5
2008-Sep-03 Wed ### 7.85 ### ### 6.8 6.8 0.0
2008-Sep-02 Tue 7.55 8.2 7.5 ### 92.3 92.3 0.0
2008-Sep-01 Mon ### ### 7.51 ### 4,982,477 ### ### ### 0.0
2008-Aug-29 Fri ### 7.72 7.55 ### 66.5 66.5 0.0
2008-Aug-28 Thu 7.49 ### ### 7.4 4,434,281 0 23.2 23.2 0.5
2008-Aug-27 Wed ### ### ### ### ### ### 0.0
2008-Aug-26 Tue 7.44 7.59 7.26 7.57 3,406,378 25,292,356 76.4 76.4 ###
2008-Aug-25 Mon 7.41 7.73 7.41 7.59 82.7 82.7 0.5
2008-Aug-22 Fri ### 7.5 7.26 ### ### ### 0.0
2008-Aug-21 Thu 7.43 7.57 ### ### 14.3 14.3 0.0
2008-Aug-20 Wed 7.28 7.41 ### ### 66.3 66.3 0.0
2008-Aug-19 Tue 7.5 7.58 ### ### 5,398,856 ### 13.5 13.5 0.0
2008-Aug-18 Mon 7.4 7.85 ### ### 4,094,888 ### 89.3 89.3 0.0
2008-Aug-15 Fri ### 7.74 ### 7.5 5,890,253 22,795,279 ### ### 0.5
2008-Aug-14 Thu 7.25 7.86 7.25 7.71 9,068,123 ### 91.9 91.9 ###
2008-Aug-13 Wed 7.4 7.41 ### ### ### ### 0.0
2008-Aug-12 Tue ### 7.73 7.5 7.56 35.8 35.8 0.5
2008-Aug-11 Mon ### ### 7.81 7.87 4,003,359 ### 25.5 25.5 0.6
2008-Aug-08 Fri 7.5 7.83 7.4 7.83 10,978,651 83,602,427 88.2 88.2 ###
2008-Aug-07 Thu 8.27 ### 7.5 7.72 ### ### ###
2008-Aug-06 Wed 7.7 ### 7.7 ### ### ### 0.0
2008-Aug-05 Tue 7.7 7.76 7.46 7.5 ### ### 0.5
2008-Aug-04 Mon ### 8.26 ### 8 7,832,624 ### 33.8 33.8 ###
2008-Aug-01 Fri ### ### ### 8.27 9,431,353 0 ### ### ###
2008-Jul-31 Thu ### ### ### 8.7 43,513,487 0 87.9 87.9 ###
2008-Jul-30 Wed 8.27 8.55 ### 8.4 77.9 77.9 ###
2008-Jul-29 Tue ### ### ### ### 4,688,687 0 ### ### 0.0
2008-Jul-28 Mon ### 8.43 ### ### ### ### 0.0
2008-Jul-25 Fri 8.2 ### ### ### ### ### 0.0
2008-Jul-24 Thu 8.79 8.79 8.25 8.43 ### ### 0.6
2008-Jul-23 Wed ### ### 8.53 ### 15.7 15.7 0.0
2008-Jul-22 Tue 9.21 9.24 8.76 8.77 4,575,886 41,182,974 ### ### ###
2008-Jul-21 Mon ### ### ### ### 7,015,673 0 92.4 92.4 0.0
2008-Jul-18 Fri ### ### ### ### 9,489,041 0 ### ### 0.0
2008-Jul-17 Thu ### ### ### 8.82 ### ### ###
2008-Jul-16 Wed 8.78 9 8.55 8.82 ### ### ###
2008-Jul-15 Tue 9.2 9.45 8.84 ### 29.2 29.2 0.0
2008-Jul-14 Mon ### ### ### ### 5,364,885 0 ### ### 0.0
2008-Jul-11 Fri 9.48 ### 9.41 ### 88.4 88.4 0.0
2008-Jul-10 Thu ### 9.4 8.8 9.24 8,282,173 75,367,774 ### ### ###
2008-Jul-09 Wed ### ### 8.75 ### 9,477,828 ### ### ### 0.0
2008-Jul-08 Tue 9.45 ### ### ### 23.5 23.5 0.0
2008-Jul-07 Mon ### ### ### ### 10.9 10.9 0.0
2008-Jul-04 Fri 9.76 ### ### 9.76 66.6 66.6 0.7
2008-Jul-03 Thu ### ### 9.48 9.5 ### ### 0.7
2008-Jul-02 Wed ### 11.26 ### 10.8 6,671,343 ### 17.8 17.8 ###
2008-Jul-01 Tue ### ### 11.27 11.4 5,597,847 ### ### ### 0.8
2008-Jun-30 Mon ### 12.7 ### ### 6,128,081 ### 21.4 21.4 0.0
2008-Jun-27 Fri ### ### 11.51 ### 84.3 84.3 0.0
2008-Jun-26 Thu 11.85 12.57 11.72 ### 76.6 76.6 0.0
2008-Jun-25 Wed ### ### 11.84 ### 9,477,656 56,107,723 13.8 13.8 0.0
2008-Jun-24 Tue ### 12.78 11.89 12.78 10,895,585 134,397,040 94.8 94.8 0.9
2008-Jun-23 Mon 10.8 11.79 10.46 11.71 6,552,952 ### 96.2 96.2 ###
2008-Jun-20 Fri 11.21 11.48 10.7 10.8 5,924,587 ### 17.0 17.0 ###
2008-Jun-19 Thu 11.24 ### ### 11.45 ### ### 0.8
2008-Jun-18 Wed 10.44 ### ### ### 7,941,042 0 ### ### 0.0
2008-Jun-17 Tue 10.45 10.48 ### 10.45 66.5 66.5 ###
2008-Jun-16 Mon ### 10.42 ### ### 3,863,647 ### 74.8 74.8 0.0
2008-Jun-13 Fri 9.4 ### ### ### 93.2 93.2 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 69 70 71 72 Next >>

Server processing from 2026-05-27 04:19:14 thru 2026-05-27 04:19:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000