(FMG) FORTESCUE LTD Daily Prices Page 6...


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 24th April 2026
Latest price with VOLUME for FMG .. Friday 24th April 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 Next >>


End of day Prices (full format),

113 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Jan-30 Tue 29.5 29.75 ### 29.7 ### ### ###
2024-Jan-29 Mon ### ### 28.83 29.25 5,206,681 ### ### ### ###
2024-Jan-25 Thu 29.21 29.22 ### ### 24.9 24.9 0.0
2024-Jan-24 Wed 28.55 ### ### ### 3,926,882 0 28.3 28.3 0.0
2024-Jan-23 Tue ### 28.25 27.75 ### 70.5 70.5 0.0
2024-Jan-22 Mon 27.45 27.83 27.4 27.83 86.0 86.0 2.0
2024-Jan-19 Fri 27.49 ### ### 27.58 ### ### ###
2024-Jan-18 Thu 26.55 ### 26.46 ### 86.4 86.4 0.0
2024-Jan-17 Wed 26.7 ### ### 26.78 4,244,423 0 75.7 75.7 1.9
2024-Jan-16 Tue ### 27.23 26.58 ### 4,894,826 ### ### ### 0.0
2024-Jan-15 Mon ### 27.42 ### 27.24 ### ### 1.9
2024-Jan-12 Fri ### ### 26.87 ### 80.8 80.8 0.0
2024-Jan-11 Thu 27.5 27.53 ### ### ### ### 0.0
2024-Jan-10 Wed ### 27.725 27.42 27.56 4,228,450 ### ### ### 2.0
2024-Jan-09 Tue ### ### ### ### 3,721,448 0 35.2 35.2 0.0
2024-Jan-08 Mon ### ### ### 27.75 ### ### 2.0
2024-Jan-05 Fri ### ### ### ### 3,952,577 0 15.0 15.0 0.0
2024-Jan-04 Thu 28.84 29.075 28.8 ### ### ### 0.0
2024-Jan-03 Wed ### ### 28.78 28.84 4,235,686 60,951,521 ### ### ###
2024-Jan-02 Tue ### 29.48 ### ### 79.9 79.9 0.0
2023-Dec-29 Fri 29 ### 28.8 ### 3,379,042 ### ### ### 0.0
2023-Dec-28 Thu 28.75 ### ### ### 77.9 77.9 0.0
2023-Dec-27 Wed 28.56 28.73 ### 28.55 31.7 31.7 ###
2023-Dec-22 Fri ### 28.41 ### ### 10,591,623 ### 76.5 76.5 0.0
2023-Dec-21 Thu ### ### 27.51 ### 4,993,185 68,681,259 79.6 79.6 0.0
2023-Dec-20 Wed ### ### 27.82 27.88 5,944,853 ### ### ### ###
2023-Dec-19 Tue 27.89 28.2 27.81 ### 3,503,726 98,121,846 ### ### 0.0
2023-Dec-18 Mon 27.54 ### 27.52 27.79 ### ### 2.0
2023-Dec-15 Fri 27.54 28.22 27.51 27.85 15,476,882 ### ### ### ###
2023-Dec-14 Thu ### 27.46 26.85 27.46 ### ### ###
2023-Dec-13 Wed ### ### 26.48 26.71 70.2 70.2 1.9
2023-Dec-12 Tue ### 26.42 ### ### ### ### 0.0
2023-Dec-11 Mon ### ### 25.57 ### 4,338,877 55,472,542 ### ### 0.0
2023-Dec-08 Fri 25.49 25.8 ### 25.75 ### ### ###
2023-Dec-07 Thu 25.25 25.56 ### 25.48 75.3 75.3 1.8
2023-Dec-06 Wed ### 25.26 24.86 ### ### ### 0.0
2023-Dec-05 Tue ### ### ### ### 77.9 77.9 0.0
2023-Dec-04 Mon 25.43 ### 25.22 25.29 4,284,386 ### 33.9 33.9 ###
2023-Dec-01 Fri 24.85 25.2 24.84 25.2 79.8 79.8 1.8
2023-Nov-30 Thu ### 25.27 24.775 ### ### ### 0.0
2023-Nov-29 Wed ### 24.875 ### 24.78 3,821,524 ### 70.9 70.9 1.8
2023-Nov-28 Tue 24.74 ### ### 24.88 69.7 69.7 1.8
2023-Nov-27 Mon ### ### 24.48 24.51 ### ### ###
2023-Nov-24 Fri ### ### ### ### 2,626,626 0 69.2 69.2 0.0
2023-Nov-23 Thu 25.2 ### ### ### 4,451,553 0 ### ### 0.0
2023-Nov-22 Wed ### 25.78 ### 25.44 36.5 36.5 1.8
2023-Nov-21 Tue ### 25.81 ### 25.47 5,469,551 70,584,555 72.0 72.0 ###
2023-Nov-20 Mon ### 25.355 ### ### ### ### 0.0
2023-Nov-17 Fri ### 25.45 ### 25.22 8,063,421 ### 71.3 71.3 ###
2023-Nov-16 Thu 25.22 25.29 ### 25.2 ### ### 1.8
2023-Nov-15 Wed 25.26 ### ### ### ### ### 0.0
2023-Nov-14 Tue ### 24.45 23.83 ### 6,084,184 ### 79.2 79.2 0.0
2023-Nov-13 Mon ### ### 23.55 ### ### ### 0.0
2023-Nov-10 Fri ### 23.79 23.58 23.75 ### ### ###
2023-Nov-09 Thu ### 23.5 23.23 23.45 4,225,287 ### ### ### 1.7
2023-Nov-08 Wed ### ### ### ### 4,710,577 0 ### ### 0.0
2023-Nov-07 Tue 23.25 ### ### ### 2,942,053 0 ### ### 0.0
2023-Nov-06 Mon ### 23.25 ### 23.22 74.1 74.1 1.7
2023-Nov-03 Fri ### 23.47 ### 23.23 25.5 25.5 ###
2023-Nov-02 Thu 23 23.25 ### 23.25 5,584,529 64,920,149 ### ### ###
2023-Nov-01 Wed 22.49 22.89 ### 22.86 6,641,388 76,010,685 81.5 81.5 1.6
2023-Oct-31 Tue 22.55 ### ### ### 30.6 30.6 0.0
2023-Oct-30 Mon 22.25 22.43 ### 22.28 4,085,888 ### ### ### ###
2023-Oct-27 Fri 22.25 ### ### 22.25 4,004,171 0 65.2 65.2 ###
2023-Oct-26 Thu ### 22.21 21.74 22.21 79.1 79.1 ###
2023-Oct-25 Wed 21.78 ### ### ### 6,002,974 0 ### ### 0.0
2023-Oct-24 Tue ### ### ### ### 81.3 81.3 0.0
2023-Oct-23 Mon ### 21.23 20.71 20.81 4,122,285 ### 29.4 29.4 ###
2023-Oct-20 Fri 21.56 21.7 21.28 ### ### ### 0.0
2023-Oct-19 Thu 21.52 ### 21.51 21.87 4,487,744 48,265,686 81.8 81.8 1.6
2023-Oct-18 Wed ### ### 21.79 ### 37.3 37.3 0.0
2023-Oct-17 Tue ### 21.89 ### 21.83 4,954,576 ### ### ### ###
2023-Oct-16 Mon ### 21.54 21.28 21.54 3,656,277 ### 83.0 83.0 1.5
2023-Oct-13 Fri ### 21.47 ### 21.47 84.3 84.3 ###
2023-Oct-12 Thu ### 21.44 ### ### 68.6 68.6 0.0
2023-Oct-11 Wed ### 21.28 21 ### 4,098,026 ### ### ### 0.0
2023-Oct-10 Tue 20.87 20.975 20.75 20.83 29.9 29.9 1.5
2023-Oct-09 Mon ### 21.22 ### ### ### ### 0.0
2023-Oct-06 Fri 21 ### 20.83 ### 3,411,429 ### ### ### 0.0
2023-Oct-05 Thu 20.79 20.83 20.48 20.78 ### ### 1.5
2023-Oct-04 Wed ### 20.88 ### 20.78 3,875,229 ### ### ### 1.5
2023-Oct-03 Tue ### 20.81 20.51 20.73 ### ### ###
2023-Oct-02 Mon 20.86 ### ### ### 2,295,181 0 78.1 78.1 0.0
2023-Sep-29 Fri 21 ### 20.71 ### 4,467,989 46,266,026 29.0 29.0 0.0
2023-Sep-28 Thu 20.51 20.73 ### ### ### ### 0.0
2023-Sep-27 Wed 20.21 20.55 ### ### ### ### 0.0
2023-Sep-26 Tue ### 20.47 ### ### 3,975,122 40,685,373 ### ### 0.0
2023-Sep-25 Mon ### ### ### 20.54 20.0 20.0 1.5
2023-Sep-22 Fri ### 20.85 ### 20.81 9,617,080 100,258,059 ### ### ###
2023-Sep-21 Thu 20.49 20.75 ### 20.51 ### ### ###
2023-Sep-20 Wed 20.86 ### ### ### ### ### 0.0
2023-Sep-19 Tue 21 ### 20.87 ### 4,216,946 ### 38.8 38.8 0.0
2023-Sep-18 Mon 21.25 ### ### 21.2 43.8 43.8 1.5
2023-Sep-15 Fri 21 ### ### 21.22 ### ### 1.5
2023-Sep-14 Thu ### ### 19.85 20.41 9,202,529 ### ### ### 1.5
2023-Sep-13 Wed 19.71 19.89 19.55 ### 5,104,258 ### 37.2 37.2 0.0
2023-Sep-12 Tue 19.77 ### 19.71 ### 6,019,970 ### 77.2 77.2 0.0
2023-Sep-11 Mon ### 19.75 19.28 ### 6,685,581 ### ### ### 0.0
2023-Sep-08 Fri 19.5 ### ### 19.4 8,164,026 0 30.6 30.6 1.4
2023-Sep-07 Thu 20.23 ### 19.87 19.87 9,242,058 91,819,846 27.0 27.0 ###
2023-Sep-06 Wed ### ### 19.85 ### ### ### 0.0
2023-Sep-05 Tue ### ### 19.73 ### 4,912,783 ### ### ### 0.0
2023-Sep-04 Mon 19.41 20.2 19.4 20.2 9,829,359 ### ### ### 1.4
2023-Sep-01 Fri ### ### 20.23 ### 14.6 14.6 0.0
2023-Aug-31 Thu 21.49 21.54 21.155 21.43 ### ### ###
2023-Aug-30 Wed 20.72 21.44 ### 21.42 87.2 87.2 1.5
2023-Aug-29 Tue 19.8 20.5 19.77 20.5 88.5 88.5 1.5
2023-Aug-28 Mon 20.5 20.58 ### 19.87 13,690,823 ### ### ### ###
2023-Aug-25 Fri ### ### 20.53 ### 81.1 81.1 0.0
2023-Aug-24 Thu ### ### 20.86 ### 31.3 31.3 0.0
2023-Aug-23 Wed ### ### 20.55 ### 6,888,859 70,783,026 ### ### 0.0
2023-Aug-22 Tue ### 20.54 20.28 20.5 76.5 76.5 1.5
2023-Aug-21 Mon 20.21 20.59 20.21 20.42 6,289,342 128,302,576 79.9 79.9 1.5


<< 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 Next >>

Server processing from 2026-05-08 02:49:30 thru 2026-05-08 02:49:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000