(FMG) FORTESCUE LTD Daily Prices Page 57...


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 .. Thursday 28th May 2026
Latest price with VOLUME for FMG .. Thursday 28th 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-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
2008-Jun-12 Thu 9.49 9.5 ### 9.4 5,025,146 23,869,443 41.6 41.6 ###
2008-Jun-11 Wed 9.8 9.89 ### ### 5,737,984 ### ### ### 0.0
2008-Jun-10 Tue 9.8 ### 9.5 9.8 77.9 77.9 0.7
2008-Jun-06 Fri 10.41 10.75 ### ### ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 8,747,242 0 ### ### 0.0
2008-Jun-04 Wed 11.76 11.79 ### 10.71 10,743,871 ### ### ### ###
2008-Jun-03 Tue 11.55 ### ### 11.74 9,974,126 0 ### ### 0.8
2008-Jun-02 Mon 10.89 ### 10.73 11.24 4,245,346 22,776,281 86.3 86.3 0.8
2008-May-30 Fri ### ### ### ### 32.9 32.9 0.0
2008-May-29 Thu 10.27 10.77 10.27 ### 85.6 85.6 0.0
2008-May-28 Wed 10.78 10.88 ### ### 7,422,055 40,375,979 ### ### 0.0
2008-May-27 Tue ### 10.75 ### 10.59 7,717,278 ### ### ### ###
2008-May-26 Mon ### ### ### ### 4,816,041 0 88.2 88.2 0.0
2008-May-23 Fri 9.83 ### 9.56 9.56 7,557,358 36,124,171 16.6 16.6 0.7
2008-May-22 Thu 9 9.7 ### 9.7 10,442,078 50,644,078 95.2 95.2 0.7
2008-May-21 Wed ### ### ### 9.24 7,913,076 0 ### ### ###
2008-May-20 Tue 9.74 9.74 9.21 9.27 6,379,587 60,446,586 9.0 9.0 0.7
2008-May-19 Mon 9.43 9.72 ### ### 7,511,271 36,504,777 78.1 78.1 0.0
2008-May-16 Fri 9.45 9.45 9.26 9.29 6,621,178 61,941,120 ### ### ###
2008-May-15 Thu 9.49 9.74 ### 9.24 ### ### ###
2008-May-14 Wed 9.48 9.5 ### ### 7,062,223 33,545,559 24.4 24.4 0.0
2008-May-13 Tue 9.27 9.55 9.27 9.4 6,759,349 63,605,474 ### ### ###
2008-May-12 Mon 9.25 ### 9.25 9.27 ### ### 0.7
2008-May-09 Fri 9.25 ### ### ### 4,863,671 0 29.3 29.3 0.0
2008-May-08 Thu ### ### ### ### 6,792,351 0 62.5 62.5 0.0
2008-May-07 Wed ### 9.58 8.89 ### 10,432,656 96,345,578 91.3 91.3 0.0
2008-May-06 Tue 8.54 8.74 8.44 ### 4,311,722 ### 73.1 73.1 0.0
2008-May-05 Mon 8.45 8.56 ### 8.44 4,605,072 ### 34.1 34.1 0.6
2008-May-02 Fri ### ### ### 8.21 85.1 85.1 ###
2008-May-01 Thu ### 7.8 ### 7.79 3,802,548 ### 92.8 92.8 ###
2008-Apr-30 Wed 7.55 7.57 ### 7.41 11,385,154 ### 19.6 19.6 ###
2008-Apr-29 Tue 7.57 ### 7.45 ### 2,481,775 ### 74.0 74.0 0.0
2008-Apr-28 Mon 7.74 7.84 7.44 7.47 13.6 13.6 ###
2008-Apr-24 Thu 7.41 ### ### ### 85.2 85.2 0.0
2008-Apr-23 Wed 7.25 7.45 ### 7.43 ### ### ###
2008-Apr-22 Tue 7.27 7.27 ### ### ### ### 0.0
2008-Apr-21 Mon ### 7.41 7.24 7.27 4,595,652 33,663,150 ### ### ###
2008-Apr-18 Fri ### ### ### ### 3,150,558 0 ### ### 0.0
2008-Apr-17 Thu 7.48 7.5 7.25 7.25 15.0 15.0 0.5
2008-Apr-16 Wed ### ### ### 7.29 ### ### ###
2008-Apr-15 Tue ### ### 6.8 ### ### ### 0.0
2008-Apr-14 Mon ### ### 6.5 6.84 3,951,371 12,841,955 89.0 89.0 0.5
2008-Apr-11 Fri ### ### 6.72 6.76 ### ### 0.5
2008-Apr-10 Thu ### ### 6.88 7 ### ### 0.5
2008-Apr-09 Wed 7.5 7.56 ### ### 4,580,672 17,314,940 7.8 7.8 0.0
2008-Apr-08 Tue 7.55 ### 7.23 7.24 8,363,023 30,232,328 10.3 10.3 0.5
2008-Apr-07 Mon 7.27 7.5 ### 7.47 83.2 83.2 ###
2008-Apr-04 Fri ### ### 6.51 ### 8,886,657 ### 90.9 90.9 0.0
2008-Apr-03 Thu ### ### 6.48 6.55 5,059,626 16,393,188 ### ### 0.5
2008-Apr-02 Wed 6.8 6.8 6.55 ### 6,118,788 ### 27.4 27.4 0.0
2008-Apr-01 Tue ### ### ### 6.57 5,364,942 0 ### ### ###
2008-Mar-31 Mon 6.53 6.76 6.5 6.51 4,209,352 ### ### ### ###
2008-Mar-28 Fri 6.87 6.87 6.53 6.58 ### ### 0.5
2008-Mar-27 Thu 6.75 7 6.75 6.89 75.9 75.9 0.5
2008-Mar-26 Wed ### 6.8 ### 6.72 7,337,952 ### ### ### 0.5
2008-Mar-25 Tue 6.48 6.59 6.29 6.5 ### ### 0.5
2008-Mar-20 Thu 6.5 ### 6 6 29,328,320 ### ### ### 0.4
2008-Mar-19 Wed ### 7.47 ### ### 20,062,841 ### 18.1 18.1 0.0
2008-Mar-18 Tue 7.2 7.29 ### 6.8 10,724,573 ### ### ### 0.5
2008-Mar-17 Mon ### 7.56 7.22 ### ### ### 0.0
2008-Mar-14 Fri ### ### ### ### 5,550,988 0 ### ### 0.0
2008-Mar-13 Thu 7.73 7.8 ### 7.41 16.9 16.9 ###
2008-Mar-12 Wed 7.85 8 7.55 ### 7,355,281 ### 23.2 23.2 0.0
2008-Mar-11 Tue 7.87 ### ### ### ### ### 0.0
2008-Mar-10 Mon ### ### 7.89 ### 4,826,429 ### ### ### 0.0
2008-Mar-07 Fri ### ### 8 ### 6,664,677 ### ### ### 0.0
2008-Mar-06 Thu ### 8.47 7.84 8.28 7,384,321 ### ### ### ###
2008-Mar-05 Wed 7.73 ### ### 7.7 3,735,976 0 40.8 40.8 0.6
2008-Mar-04 Tue ### 8.22 ### ### 6,290,149 ### 13.1 13.1 0.0
2008-Mar-03 Mon ### ### ### 8 4,396,929 0 ### ### ###
2008-Feb-29 Fri 8.23 8.23 7.8 7.85 5,437,959 43,585,241 ### ### ###
2008-Feb-28 Thu 8.47 8.49 ### 8.22 4,837,640 20,535,781 ### ### 0.6
2008-Feb-27 Wed 8.49 8.58 ### 8.25 15.0 15.0 ###
2008-Feb-26 Tue ### ### ### 8.22 5,112,623 0 ### ### 0.6
2008-Feb-25 Mon ### ### ### ### 5,830,888 0 ### ### 0.0
2008-Feb-22 Fri 7.48 7.57 7.28 7.5 4,304,620 ### 68.8 68.8 0.5
2008-Feb-21 Thu 7.2 7.54 7.2 7.54 6,013,820 44,321,853 ### ### 0.5
2008-Feb-20 Wed 7.45 7.46 ### ### 6,223,573 23,213,927 8.4 8.4 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 2026-05-30 06:14:06 thru 2026-05-30 06:14:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000