(FMG) FORTESCUE LTD Daily Prices Page 59...


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 .. Monday 25th 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 Next >>


End of day Prices (full format),

85 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Aug-29 Tue 9.79 ### ### ### 242,627 0 ### ### 0.0
2006-Aug-28 Mon 9.79 9.8 ### 9.75 139,129 ### ### ### ###
2006-Aug-25 Fri 9.41 9.8 9.41 9.79 220,226 2,115,270 90.1 90.1 ###
2006-Aug-24 Thu 9.55 ### 9.21 9.5 35.2 35.2 0.7
2006-Aug-23 Wed ### ### 9.51 ### ### ### 0.0
2006-Aug-22 Tue 10.2 10.2 9.88 ### 14.1 14.1 0.0
2006-Aug-21 Mon ### 10.2 ### ### 59,227 302,057 26.6 26.6 0.0
2006-Aug-18 Fri ### ### ### ### 216,177 0 ### ### 0.0
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


<< 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 2026-05-26 15:36:15 thru 2026-05-26 15:36:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000