eg: Prices for BHP
Currently Tue 26-May-19 01:57:57 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 63...
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 15th May 2026
Latest price with VOLUME for FMG .. Friday 15th 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2005-Apr-15 Fri | 2.73 | 2.73 | 2.5 | 2.51 | ### | ### | ### | ||
| 2005-Apr-14 Thu | ### | ### | 2.82 | 2.85 | 760,023 | ### | ### | ### | ### |
| 2005-Apr-13 Wed | ### | ### | 3 | ### | 18.5 | 18.5 | 0.0 | ||
| 2005-Apr-12 Tue | 3.28 | 3.28 | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-11 Mon | 3.41 | 3.59 | ### | ### | 609,582 | ### | 34.1 | 34.1 | 0.0 |
| 2005-Apr-08 Fri | ### | 3.4 | ### | 3.4 | 642,188 | ### | 86.4 | 86.4 | 0.2 |
| 2005-Apr-07 Thu | 3.86 | 3.86 | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-06 Wed | 3.83 | ### | 3.75 | ### | 909,546 | ### | 86.4 | 86.4 | 0.0 |
| 2005-Apr-05 Tue | 3.5 | 3.75 | 3.5 | ### | ### | ### | 0.0 | ||
| 2005-Apr-04 Mon | ### | 3.48 | 3.24 | 3.43 | 960,384 | ### | ### | ### | 0.2 |
| 2005-Apr-01 Fri | ### | 3.4 | ### | 3.29 | 98.9 | 98.9 | ### | ||
| 2005-Mar-31 Thu | 3 | 3.2 | 2.83 | ### | 3,571,678 | ### | 86.2 | 86.2 | 0.0 |
| 2005-Mar-30 Wed | 3.4 | 3.5 | ### | ### | 11.5 | 11.5 | 0.0 | ||
| 2005-Mar-29 Tue | ### | 4 | ### | 3.7 | ### | ### | 0.3 | ||
| 2005-Mar-24 Thu | 4.25 | 4.25 | ### | 3.77 | ### | ### | ### | ||
| 2005-Mar-23 Wed | 5.28 | 5.28 | ### | ### | 707,586 | 1,868,027 | 7.8 | 7.8 | 0.0 |
| 2005-Mar-22 Tue | ### | ### | ### | 5.28 | 33.8 | 33.8 | 0.4 | ||
| 2005-Mar-21 Mon | ### | 5.45 | 5.26 | 5.26 | ### | ### | 0.4 | ||
| 2005-Mar-18 Fri | 5.2 | ### | ### | ### | 85.9 | 85.9 | 0.0 | ||
| 2005-Mar-17 Thu | 5.25 | 5.25 | 5 | ### | 670,422 | ### | ### | ### | 0.0 |
| 2005-Mar-16 Wed | 5.45 | 5.55 | ### | 5.27 | 1,198,272 | ### | 10.4 | 10.4 | ### |
| 2005-Mar-15 Tue | ### | ### | 4.8 | ### | 628,444 | ### | ### | ### | 0.0 |
| 2005-Mar-14 Mon | 5.24 | 5.4 | 5.23 | ### | ### | ### | 0.0 | ||
| 2005-Mar-11 Fri | ### | ### | ### | 5.2 | 75.0 | 75.0 | ### | ||
| 2005-Mar-10 Thu | ### | 5.48 | ### | ### | 928,678 | 2,544,577 | 6.0 | 6.0 | 0.0 |
| 2005-Mar-09 Wed | ### | 5.48 | ### | ### | 1,535,255 | ### | 94.3 | 94.3 | 0.0 |
| 2005-Mar-08 Tue | ### | ### | ### | ### | 79.3 | 79.3 | 0.0 | ||
| 2005-Mar-07 Mon | 4.85 | ### | 4.83 | ### | 1,889,346 | 4,562,770 | 85.8 | 85.8 | 0.0 |
| 2005-Mar-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Mar-03 Thu | ### | 4.41 | 4.29 | ### | ### | ### | 0.0 | ||
| 2005-Mar-02 Wed | 4.44 | 4.44 | 4.29 | 4.29 | 10.2 | 10.2 | ### | ||
| 2005-Mar-01 Tue | 4.46 | 4.5 | ### | 4.41 | ### | ### | ### | ||
| 2005-Feb-28 Mon | 4.4 | 4.45 | ### | 4.45 | 76.7 | 76.7 | 0.3 | ||
| 2005-Feb-25 Fri | 4.42 | 4.44 | ### | ### | 22.0 | 22.0 | 0.0 | ||
| 2005-Feb-24 Thu | 4.56 | 4.58 | 4.45 | 4.45 | 197,753 | 892,854 | ### | ### | 0.3 |
| 2005-Feb-23 Wed | 4.7 | 4.75 | 4.46 | 4.48 | 379,042 | 1,745,488 | ### | ### | ### |
| 2005-Feb-22 Tue | ### | 4.53 | ### | 4.5 | 92.8 | 92.8 | ### | ||
| 2005-Feb-21 Mon | ### | ### | 4.26 | ### | 79.6 | 79.6 | 0.0 | ||
| 2005-Feb-18 Fri | ### | ### | 4.29 | 4.29 | 210,483 | 451,486 | 29.1 | 29.1 | ### |
| 2005-Feb-17 Thu | ### | 4.44 | 4.2 | ### | 81.2 | 81.2 | 0.0 | ||
| 2005-Feb-16 Wed | 4.49 | 4.5 | 4.28 | ### | 9.9 | 9.9 | 0.0 | ||
| 2005-Feb-15 Tue | 4.5 | 4.8 | ### | 4.45 | ### | ### | 0.3 | ||
| 2005-Feb-14 Mon | ### | 4.53 | ### | 4.49 | ### | ### | ### | ||
| 2005-Feb-11 Fri | 3.81 | ### | 3.81 | ### | 1,705,224 | 3,248,451 | 96.0 | 96.0 | 0.0 |
| 2005-Feb-10 Thu | 3.7 | 3.84 | 3.7 | 3.8 | 89.1 | 89.1 | ### | ||
| 2005-Feb-09 Wed | 3.78 | 3.78 | 3.55 | ### | 14.6 | 14.6 | 0.0 | ||
| 2005-Feb-08 Tue | 3.82 | 3.84 | 3.74 | 3.78 | ### | ### | 0.3 | ||
| 2005-Feb-07 Mon | ### | ### | ### | 3.75 | 84.0 | 84.0 | 0.3 | ||
| 2005-Feb-04 Fri | 3.42 | 3.49 | ### | 3.47 | 183,388 | ### | 83.7 | 83.7 | 0.2 |
| 2005-Feb-03 Thu | 3.29 | ### | 3.28 | ### | 130,083 | ### | ### | ### | 0.0 |
| 2005-Feb-02 Wed | ### | ### | 3.25 | 3.27 | 167,022 | ### | 11.2 | 11.2 | ### |
| 2005-Feb-01 Tue | 3.2 | 3.53 | ### | 3.4 | 336,389 | 593,726 | ### | ### | 0.2 |
| 2005-Jan-31 Mon | ### | ### | ### | ### | 352,453 | 0 | ### | ### | 0.0 |
| 2005-Jan-28 Fri | 3.43 | 3.59 | 3.43 | 3.59 | 858,875 | 3,014,651 | 94.2 | 94.2 | ### |
| 2005-Jan-27 Thu | 3.22 | 3.4 | 3.2 | 3.4 | 1,449,043 | 4,781,841 | 96.0 | 96.0 | 0.2 |
| 2005-Jan-25 Tue | ### | 3.4 | ### | 3.28 | 96.8 | 96.8 | 0.2 | ||
| 2005-Jan-24 Mon | ### | ### | ### | ### | 75.7 | 75.7 | 0.0 | ||
| 2005-Jan-21 Fri | 2.79 | ### | 2.78 | ### | 261,750 | ### | ### | ### | 0.0 |
| 2005-Jan-20 Thu | 2.77 | 2.81 | 2.77 | 2.8 | 488,650 | ### | 82.2 | 82.2 | 0.2 |
| 2005-Jan-19 Wed | 2.8 | 2.8 | 2.7 | 2.79 | 105,689 | 290,644 | 37.1 | 37.1 | ### |
| 2005-Jan-18 Tue | 2.85 | 2.87 | 2.78 | 2.85 | 119,887 | 338,680 | 74.6 | 74.6 | ### |
| 2005-Jan-17 Mon | ### | ### | 2.82 | 2.83 | 172,172 | ### | ### | ### | 0.2 |
| 2005-Jan-14 Fri | 2.83 | 2.87 | 2.81 | 2.85 | ### | ### | ### | ||
| 2005-Jan-13 Thu | 2.84 | ### | 2.8 | 2.8 | ### | ### | 0.2 | ||
| 2005-Jan-12 Wed | 2.7 | 2.73 | ### | 2.73 | 824,921 | ### | ### | ### | ### |
| 2005-Jan-11 Tue | ### | 2.72 | ### | 2.7 | ### | ### | 0.2 | ||
| 2005-Jan-10 Mon | ### | 2.7 | ### | 2.7 | ### | ### | 0.2 | ||
| 2005-Jan-07 Fri | ### | 2.7 | ### | ### | 73,855 | ### | ### | ### | 0.0 |
| 2005-Jan-06 Thu | ### | ### | ### | ### | 22.3 | 22.3 | 0.0 | ||
| 2005-Jan-05 Wed | ### | ### | ### | ### | 28.8 | 28.8 | 0.0 | ||
| 2005-Jan-04 Tue | ### | 2.7 | ### | 2.7 | 72.2 | 72.2 | 0.2 | ||
| 2004-Dec-31 Fri | ### | 2.7 | ### | 2.7 | 5,850 | ### | 69.5 | 69.5 | 0.2 |
| 2004-Dec-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Dec-29 Wed | 2.7 | 2.7 | ### | ### | 62,150 | ### | 8.3 | 8.3 | 0.0 |
| 2004-Dec-24 Fri | 2.7 | 2.7 | ### | 2.7 | ### | ### | 0.2 | ||
| 2004-Dec-23 Thu | ### | 2.7 | ### | 2.7 | 29,888 | 40,348 | 75.8 | 75.8 | 0.2 |
| 2004-Dec-22 Wed | 2.7 | 2.7 | ### | 2.7 | 215,821 | 291,358 | ### | ### | 0.2 |
| 2004-Dec-21 Tue | ### | 2.7 | ### | 2.7 | 72.8 | 72.8 | 0.2 | ||
| 2004-Dec-20 Mon | ### | ### | ### | ### | 72.0 | 72.0 | 0.0 | ||
| 2004-Dec-17 Fri | 2.59 | ### | 2.55 | 2.58 | 110,385 | 140,740 | 28.0 | 28.0 | 0.2 |
| 2004-Dec-16 Thu | ### | ### | 2.55 | ### | ### | ### | 0.0 | ||
| 2004-Dec-15 Wed | 2.71 | 2.71 | 2.5 | 2.51 | ### | ### | ### | ||
| 2004-Dec-14 Tue | 2.81 | 2.84 | ### | 2.7 | 1,893,952 | ### | 9.3 | 9.3 | 0.2 |
| 2004-Dec-13 Mon | ### | ### | ### | 2.74 | 99.6 | 99.6 | 0.2 | ||
| 2004-Dec-10 Fri | ### | ### | 2.25 | ### | 1,314,856 | ### | ### | ### | 0.0 |
Basic Bottom of Page