eg: Prices for BHP
Currently Thu 26-May-14 09:27:14 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 59...
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 .. Wednesday 13th May 2026
Latest price with VOLUME for FMG .. Wednesday 13th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2006-Aug-17 Thu | 10.25 | 10.44 | ### | 10.2 | ### | ### | 0.7 | ||
| 2006-Aug-16 Wed | 10.53 | 10.53 | 10.2 | 10.25 | 478,355 | 4,958,149 | 14.6 | 14.6 | 0.7 |
| 2006-Aug-15 Tue | 10.8 | 10.8 | ### | 10.45 | 1,479,326 | ### | ### | ### | ### |
| 2006-Aug-14 Mon | 10.7 | ### | 10.4 | 10.73 | 963,470 | 5,010,044 | ### | ### | ### |
| 2006-Aug-11 Fri | ### | ### | ### | 10.55 | ### | ### | ### | ||
| 2006-Aug-10 Thu | ### | 10.21 | ### | ### | 1,242,186 | 6,341,359 | 75.7 | 75.7 | 0.0 |
| 2006-Aug-09 Wed | ### | ### | 9.55 | ### | 1,016,074 | 4,851,753 | 38.4 | 38.4 | 0.0 |
| 2006-Aug-08 Tue | ### | ### | ### | ### | 315,074 | 0 | 10.4 | 10.4 | 0.0 |
| 2006-Aug-07 Mon | ### | ### | ### | ### | 330,140 | 0 | ### | ### | 0.0 |
| 2006-Aug-04 Fri | 10.5 | 10.5 | 10.23 | ### | ### | ### | 0.0 | ||
| 2006-Aug-03 Thu | 10.58 | 10.58 | 10.48 | 10.55 | ### | ### | ### | ||
| 2006-Aug-02 Wed | 10.43 | 10.51 | 10.4 | 10.44 | ### | ### | 0.7 | ||
| 2006-Aug-01 Tue | 10.54 | ### | 10.42 | 10.58 | 75.4 | 75.4 | 0.8 | ||
| 2006-Jul-31 Mon | ### | 10.59 | ### | ### | 708,989 | ### | 79.6 | 79.6 | 0.0 |
| 2006-Jul-28 Fri | ### | ### | ### | 10.25 | ### | ### | 0.7 | ||
| 2006-Jul-27 Thu | ### | ### | 9.86 | ### | 93.9 | 93.9 | 0.0 | ||
| 2006-Jul-26 Wed | 10.23 | ### | 9.86 | ### | 1,620,283 | ### | 20.3 | 20.3 | 0.0 |
| 2006-Jul-25 Tue | 10.21 | ### | ### | 10.21 | 70.2 | 70.2 | ### | ||
| 2006-Jul-24 Mon | ### | ### | 9.75 | ### | 28.4 | 28.4 | 0.0 | ||
| 2006-Jul-21 Fri | ### | 10.24 | ### | ### | ### | ### | 0.0 | ||
| 2006-Jul-20 Thu | 10.29 | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jul-19 Wed | ### | 11.85 | 9.72 | 9.84 | 0.5 | 0.5 | 0.7 | ||
| 2006-Jul-18 Tue | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Jul-17 Mon | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Jul-14 Fri | ### | ### | 9.4 | 9.41 | 149,379 | 702,081 | 4.4 | 4.4 | 0.7 |
| 2006-Jul-13 Thu | 10.29 | 10.29 | ### | ### | ### | ### | 0.0 | ||
| 2006-Jul-12 Wed | ### | ### | 10.4 | 10.4 | ### | ### | 0.7 | ||
| 2006-Jul-11 Tue | 10.5 | ### | 10.4 | ### | 601,689 | 3,128,782 | ### | ### | 0.0 |
| 2006-Jul-10 Mon | 9.8 | ### | 9.7 | 10.5 | 572,473 | ### | 95.7 | 95.7 | 0.8 |
| 2006-Jul-07 Fri | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Jul-06 Thu | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Jul-05 Wed | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Jul-04 Tue | 9.55 | ### | 9.48 | ### | 71.8 | 71.8 | 0.0 | ||
| 2006-Jul-03 Mon | 9.5 | ### | 9.48 | 9.55 | 298,879 | 1,416,686 | ### | ### | 0.7 |
| 2006-Jun-30 Fri | 9 | 9.54 | 9 | 9.5 | 600,579 | ### | ### | ### | 0.7 |
| 2006-Jun-28 Wed | 8.5 | 8.55 | 8.27 | 8.5 | ### | ### | 0.6 | ||
| 2006-Jun-27 Tue | ### | ### | ### | ### | 159,922 | 0 | ### | ### | 0.0 |
| 2006-Jun-26 Mon | 8.25 | 8.5 | 8.25 | 8.25 | 112,327 | ### | ### | ### | ### |
| 2006-Jun-23 Fri | 8 | 8.2 | 7.85 | ### | ### | ### | 0.0 | ||
| 2006-Jun-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jun-21 Wed | 7.21 | ### | ### | 7.2 | ### | ### | 0.5 | ||
| 2006-Jun-20 Tue | ### | ### | ### | 7 | ### | ### | 0.5 | ||
| 2006-Jun-19 Mon | 7.5 | 7.5 | 7.28 | ### | 473,081 | ### | 27.3 | 27.3 | 0.0 |
| 2006-Jun-16 Fri | 7.4 | ### | ### | 7.5 | 432,752 | 0 | 70.7 | 70.7 | 0.5 |
| 2006-Jun-15 Thu | ### | 7.41 | 6.7 | ### | ### | ### | 0.0 | ||
| 2006-Jun-14 Wed | ### | ### | ### | ### | 98.1 | 98.1 | 0.0 | ||
| 2006-Jun-13 Tue | 7 | 7 | 6.41 | ### | 20.0 | 20.0 | 0.0 | ||
| 2006-Jun-09 Fri | ### | ### | 6.55 | ### | 234,543 | 768,128 | ### | ### | 0.0 |
| 2006-Jun-08 Thu | ### | ### | 7 | ### | ### | ### | 0.0 | ||
| 2006-Jun-07 Wed | ### | ### | 7.21 | 7.25 | 20.2 | 20.2 | 0.5 | ||
| 2006-Jun-06 Tue | ### | ### | 7.4 | 7.44 | ### | ### | ### | ||
| 2006-Jun-05 Mon | ### | 7.78 | ### | 7.7 | 139,773 | ### | 77.7 | 77.7 | 0.6 |
| 2006-Jun-02 Fri | 7.8 | ### | 7.5 | 7.58 | 289,554 | 1,085,827 | ### | ### | ### |
| 2006-Jun-01 Thu | 7.58 | ### | 7.58 | ### | 79.4 | 79.4 | 0.0 | ||
| 2006-May-31 Wed | ### | ### | ### | 7.4 | ### | ### | 0.5 | ||
| 2006-May-30 Tue | 7.84 | ### | 7.73 | 7.75 | 23.5 | 23.5 | ### | ||
| 2006-May-29 Mon | 7.28 | 7.52 | ### | ### | 261,771 | 984,258 | ### | ### | 0.0 |
| 2006-May-26 Fri | 6.45 | 6.89 | 6.45 | 6.89 | ### | ### | 0.5 | ||
| 2006-May-25 Thu | ### | ### | 6 | ### | 877,224 | 2,631,672 | ### | ### | 0.0 |
| 2006-May-24 Wed | 6.5 | ### | 6.2 | 6.27 | ### | ### | 0.4 | ||
| 2006-May-23 Tue | 6.75 | 6.75 | ### | ### | 908,849 | ### | ### | ### | 0.0 |
| 2006-May-22 Mon | 7.71 | 7.75 | ### | ### | 637,842 | ### | 22.9 | 22.9 | 0.0 |
| 2006-May-19 Fri | 8.29 | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-May-18 Thu | ### | 8.58 | 8.27 | ### | 302,441 | ### | 75.9 | 75.9 | 0.0 |
| 2006-May-17 Wed | 8.7 | ### | 8.7 | 8.74 | 139,184 | 605,450 | 67.5 | 67.5 | 0.6 |
| 2006-May-16 Tue | 8.4 | 8.87 | 8.28 | 8.58 | 647,648 | 5,553,581 | 88.0 | 88.0 | 0.6 |
| 2006-May-15 Mon | 8.7 | ### | 8.5 | 8.52 | 361,651 | ### | 25.6 | 25.6 | 0.6 |
| 2006-May-12 Fri | 9.59 | 9.59 | ### | ### | 6.6 | 6.6 | 0.0 | ||
| 2006-May-11 Thu | 9.85 | ### | 9.51 | ### | 15.2 | 15.2 | 0.0 | ||
| 2006-May-10 Wed | 9.4 | ### | 9.4 | ### | 83.5 | 83.5 | 0.0 | ||
| 2006-May-09 Tue | ### | 9.24 | 9 | 9.2 | 73.3 | 73.3 | 0.7 | ||
| 2006-May-08 Mon | 8.73 | ### | 8.73 | ### | 515,054 | ### | 90.0 | 90.0 | 0.0 |
| 2006-May-05 Fri | ### | 8.7 | ### | ### | 617,827 | 2,687,547 | ### | ### | 0.0 |
| 2006-May-04 Thu | 8.73 | 8.73 | ### | ### | 10.4 | 10.4 | 0.0 | ||
| 2006-May-03 Wed | ### | ### | 8.46 | 8.73 | ### | ### | ### | ||
| 2006-May-02 Tue | 9 | ### | 8.75 | 8.75 | ### | ### | 0.6 | ||
| 2006-May-01 Mon | ### | 9.4 | ### | 9 | ### | ### | 0.6 | ||
| 2006-Apr-28 Fri | 8.57 | 8.85 | ### | 8.7 | 488,023 | ### | 81.4 | 81.4 | ### |
| 2006-Apr-27 Thu | ### | ### | ### | ### | 1,022,244 | 0 | ### | ### | 0.0 |
| 2006-Apr-26 Wed | ### | ### | ### | 8 | 627,659 | 0 | ### | ### | ### |
| 2006-Apr-24 Mon | 7.43 | 7.86 | 7.43 | 7.58 | 84.6 | 84.6 | ### | ||
| 2006-Apr-21 Fri | ### | 7.47 | ### | ### | 94.8 | 94.8 | 0.0 | ||
| 2006-Apr-20 Thu | 6.8 | ### | 6.75 | 7 | 1,189,456 | ### | 88.8 | 88.8 | 0.5 |
| 2006-Apr-19 Wed | 6.5 | 6.8 | 6.4 | 6.75 | 1,855,748 | ### | 90.8 | 90.8 | 0.5 |
| 2006-Apr-18 Tue | ### | 6.44 | ### | 6.44 | 81,525 | ### | ### | ### | 0.5 |
Basic Bottom of Page