Currently Sat 26-May-23 09:40:40 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 61...
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 .. Friday 22nd May 2026
Latest price with VOLUME for FMG .. Friday 22nd 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-Mar-17 Fri | 5.25 | ### | ### | 5.23 | 33.0 | 33.0 | ### | ||
| 2006-Mar-16 Thu | ### | ### | ### | 5.25 | 1,009,373 | 0 | 93.5 | 93.5 | 0.4 |
| 2006-Mar-15 Wed | ### | ### | ### | ### | 363,670 | 0 | ### | ### | 0.0 |
| 2006-Mar-14 Tue | ### | ### | ### | ### | 181,053 | 0 | ### | ### | 0.0 |
| 2006-Mar-13 Mon | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2006-Mar-10 Fri | 4.7 | ### | 4.7 | ### | ### | ### | 0.0 | ||
| 2006-Mar-09 Thu | ### | 4.75 | ### | 4.73 | 74.2 | 74.2 | 0.3 | ||
| 2006-Mar-08 Wed | 4.7 | 4.77 | ### | 4.71 | 69.0 | 69.0 | ### | ||
| 2006-Mar-07 Tue | 4.7 | 4.87 | ### | 4.75 | 3,822,754 | ### | ### | ### | ### |
| 2006-Mar-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Mar-03 Fri | ### | ### | ### | 5.2 | ### | ### | ### | ||
| 2006-Mar-02 Thu | 5.25 | ### | 5.25 | ### | ### | ### | 0.0 | ||
| 2006-Mar-01 Wed | 5.5 | 5.5 | 5.2 | 5.21 | 289,127 | 1,546,829 | 4.6 | 4.6 | 0.4 |
| 2006-Feb-28 Tue | ### | ### | 5.2 | ### | 448,877 | 1,167,080 | 92.7 | 92.7 | 0.0 |
| 2006-Feb-27 Mon | 5.49 | 5.49 | ### | ### | 151,528 | 415,944 | ### | ### | 0.0 |
| 2006-Feb-24 Fri | ### | 5.5 | 5.2 | ### | 75.3 | 75.3 | 0.0 | ||
| 2006-Feb-23 Thu | 5.45 | 5.5 | ### | ### | 473,387 | ### | ### | ### | 0.0 |
| 2006-Feb-22 Wed | ### | 5.7 | 5.45 | 5.5 | 124,856 | 696,072 | 10.9 | 10.9 | 0.4 |
| 2006-Feb-21 Tue | ### | 5.79 | 5.29 | 5.79 | 97.8 | 97.8 | ### | ||
| 2006-Feb-20 Mon | 5.28 | ### | ### | ### | 491,055 | 0 | 69.6 | 69.6 | 0.0 |
| 2006-Feb-17 Fri | 5.43 | 5.43 | ### | ### | 3.4 | 3.4 | 0.0 | ||
| 2006-Feb-16 Thu | 5.8 | 5.8 | 5.25 | ### | 146,828 | 811,224 | 2.8 | 2.8 | 0.0 |
| 2006-Feb-15 Wed | ### | ### | ### | 5.8 | 86.1 | 86.1 | 0.4 | ||
| 2006-Feb-14 Tue | 5.22 | ### | 5.22 | ### | 98.0 | 98.0 | 0.0 | ||
| 2006-Feb-13 Mon | ### | ### | ### | ### | 356,581 | 0 | 92.8 | 92.8 | 0.0 |
| 2006-Feb-10 Fri | 5.51 | 5.57 | 5.2 | 5.26 | ### | ### | 0.4 | ||
| 2006-Feb-09 Thu | 5.4 | 5.55 | 5.25 | 5.51 | 80.2 | 80.2 | ### | ||
| 2006-Feb-08 Wed | 5.4 | 5.47 | ### | ### | 623,250 | 1,704,588 | 26.1 | 26.1 | 0.0 |
| 2006-Feb-07 Tue | 6 | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Feb-06 Mon | 5.89 | ### | 5.83 | 6 | 174,270 | ### | ### | ### | 0.4 |
| 2006-Feb-03 Fri | ### | ### | 5.86 | ### | ### | ### | 0.0 | ||
| 2006-Feb-02 Thu | 6.45 | 6.45 | ### | ### | 137,645 | ### | 3.7 | 3.7 | 0.0 |
| 2006-Feb-01 Wed | 6.52 | 6.58 | ### | 6.45 | ### | ### | ### | ||
| 2006-Jan-31 Tue | 6.5 | 6.5 | 6.27 | 6.45 | 360,976 | ### | ### | ### | ### |
| 2006-Jan-30 Mon | 6.5 | 6.55 | 6.48 | 6.5 | 268,823 | 1,751,381 | 71.4 | 71.4 | 0.5 |
| 2006-Jan-27 Fri | 6.2 | ### | 6.2 | 6.45 | 537,150 | ### | 91.0 | 91.0 | ### |
| 2006-Jan-25 Wed | ### | ### | ### | ### | 247,344 | 0 | ### | ### | 0.0 |
| 2006-Jan-24 Tue | 5.72 | ### | 5.72 | ### | 90.9 | 90.9 | 0.0 | ||
| 2006-Jan-23 Mon | 6 | 6 | 5.55 | 5.75 | 423,227 | ### | ### | ### | ### |
| 2006-Jan-20 Fri | ### | ### | ### | 5.85 | 91.5 | 91.5 | 0.4 | ||
| 2006-Jan-19 Thu | 5.28 | 5.54 | 5.28 | 5.53 | 175,245 | 948,075 | 93.0 | 93.0 | ### |
| 2006-Jan-18 Wed | ### | ### | ### | 5.45 | ### | ### | ### | ||
| 2006-Jan-17 Tue | 5.77 | 5.77 | 5.44 | 5.76 | 31.0 | 31.0 | ### | ||
| 2006-Jan-16 Mon | ### | ### | 5.76 | 5.8 | 118,541 | ### | 12.2 | 12.2 | 0.4 |
| 2006-Jan-13 Fri | ### | ### | ### | ### | 23.7 | 23.7 | 0.0 | ||
| 2006-Jan-12 Thu | ### | ### | ### | ### | 287,479 | 0 | 86.9 | 86.9 | 0.0 |
| 2006-Jan-11 Wed | 5.89 | 6 | 5.89 | 5.89 | ### | ### | ### | ||
| 2006-Jan-10 Tue | 5.74 | ### | 5.74 | 5.89 | 455,857 | ### | ### | ### | ### |
| 2006-Jan-09 Mon | 5.71 | 5.79 | ### | 5.79 | 158,478 | ### | 79.1 | 79.1 | ### |
| 2006-Jan-06 Fri | 5.77 | 5.77 | ### | 5.71 | ### | ### | 0.4 | ||
| 2006-Jan-05 Thu | 5.75 | 5.8 | 5.71 | 5.77 | 74.9 | 74.9 | 0.4 | ||
| 2006-Jan-04 Wed | 5.5 | 5.77 | 5.47 | 5.75 | 93.0 | 93.0 | ### | ||
| 2006-Jan-03 Tue | ### | 5.5 | ### | 5.5 | 115,359 | ### | ### | ### | 0.4 |
| 2005-Dec-30 Fri | 5.58 | 5.58 | 5.47 | 5.49 | 12.6 | 12.6 | 0.4 | ||
| 2005-Dec-29 Thu | ### | 5.7 | 5.51 | 5.53 | 10.7 | 10.7 | ### | ||
| 2005-Dec-28 Wed | ### | ### | 5.41 | ### | 93,959 | 254,159 | 65.3 | 65.3 | 0.0 |
| 2005-Dec-27 Tue | 5.51 | ### | 5.51 | ### | ### | ### | 0.0 | ||
| 2005-Dec-23 Fri | 5.51 | ### | 5.51 | ### | ### | ### | 0.0 | ||
| 2005-Dec-22 Thu | ### | 5.55 | 5.27 | 5.54 | 1,161,976 | ### | ### | ### | 0.4 |
| 2005-Dec-21 Wed | ### | ### | ### | ### | 94.3 | 94.3 | 0.0 | ||
| 2005-Dec-20 Tue | 4.86 | ### | 4.86 | ### | ### | ### | 0.0 | ||
| 2005-Dec-19 Mon | 4.8 | 4.85 | 4.78 | 4.83 | ### | ### | 0.3 | ||
| 2005-Dec-16 Fri | 4.75 | 4.89 | 4.71 | 4.86 | 86.7 | 86.7 | 0.3 | ||
| 2005-Dec-15 Thu | ### | ### | 4.78 | 4.81 | 17.6 | 17.6 | ### | ||
| 2005-Dec-14 Wed | 4.79 | 4.84 | 4.75 | 4.76 | 50,959 | 244,348 | 26.2 | 26.2 | ### |
| 2005-Dec-13 Tue | 4.8 | 4.8 | 4.7 | 4.74 | ### | ### | 0.3 | ||
| 2005-Dec-12 Mon | ### | 4.8 | ### | 4.8 | ### | ### | 0.3 | ||
| 2005-Dec-09 Fri | ### | 4.78 | ### | 4.7 | 137,140 | ### | ### | ### | 0.3 |
| 2005-Dec-08 Thu | ### | 4.85 | ### | ### | 113,785 | 275,928 | ### | ### | 0.0 |
| 2005-Dec-07 Wed | ### | ### | 4.73 | 4.8 | ### | ### | 0.3 | ||
| 2005-Dec-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Dec-05 Mon | ### | ### | ### | ### | 352,023 | 0 | ### | ### | 0.0 |
| 2005-Dec-02 Fri | 4.85 | ### | 4.85 | ### | 1,182,381 | 2,867,273 | ### | ### | 0.0 |
| 2005-Dec-01 Thu | 4.86 | ### | 4.81 | 4.82 | 34.1 | 34.1 | 0.3 | ||
| 2005-Nov-30 Wed | 4.85 | ### | 4.85 | ### | 85.5 | 85.5 | 0.0 | ||
| 2005-Nov-29 Tue | 4.8 | ### | 4.8 | 4.85 | 80.6 | 80.6 | ### | ||
| 2005-Nov-28 Mon | 4.85 | 5 | 4.8 | ### | 135,275 | 662,847 | ### | ### | 0.0 |
| 2005-Nov-25 Fri | ### | ### | ### | ### | 162,145 | 0 | ### | ### | 0.0 |
| 2005-Nov-24 Thu | 5 | ### | 5 | ### | ### | ### | 0.0 | ||
| 2005-Nov-23 Wed | ### | ### | ### | 5 | 212,558 | 0 | ### | ### | 0.4 |
| 2005-Nov-22 Tue | 5.27 | 5.29 | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-21 Mon | 5.25 | ### | 5.25 | 5.27 | 71.8 | 71.8 | ### | ||
| 2005-Nov-18 Fri | 5.21 | 5.25 | ### | 5.23 | 312,849 | 821,228 | ### | ### | ### |
| 2005-Nov-17 Thu | 5.43 | 5.43 | ### | 5.2 | ### | ### | ### |
Basic Bottom of Page