eg: Prices for BHP
Currently Thu 26-May-14 08:10:32 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 64...
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 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2010-Mar-04 Thu | ### | ### | 4.76 | 4.88 | ### | ### | 0.3 | ||
| 2010-Mar-03 Wed | 4.75 | ### | 4.73 | 4.85 | 82.4 | 82.4 | ### | ||
| 2010-Mar-02 Tue | 4.75 | 4.75 | ### | 4.7 | ### | ### | 0.3 | ||
| 2010-Mar-01 Mon | 4.7 | 4.76 | ### | 4.7 | ### | ### | 0.3 | ||
| 2010-Feb-26 Fri | ### | ### | 4.57 | ### | ### | ### | 0.0 | ||
| 2010-Feb-25 Thu | 4.77 | 4.78 | 4.57 | 4.58 | ### | ### | 0.3 | ||
| 2010-Feb-24 Wed | 4.77 | 4.81 | ### | 4.7 | 11,462,856 | ### | 24.2 | 24.2 | 0.3 |
| 2010-Feb-23 Tue | ### | ### | 4.76 | 4.84 | 21.3 | 21.3 | 0.3 | ||
| 2010-Feb-22 Mon | ### | ### | 4.85 | ### | ### | ### | 0.0 | ||
| 2010-Feb-19 Fri | ### | ### | 4.81 | 4.89 | 7,483,023 | 17,996,670 | 17.6 | 17.6 | ### |
| 2010-Feb-18 Thu | ### | 5.2 | 4.84 | ### | 7,725,040 | ### | 8.8 | 8.8 | 0.0 |
| 2010-Feb-17 Wed | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2010-Feb-16 Tue | ### | ### | ### | ### | 6,645,379 | 0 | 85.5 | 85.5 | 0.0 |
| 2010-Feb-15 Mon | ### | ### | 4.84 | 4.88 | 2,889,326 | ### | ### | ### | 0.3 |
| 2010-Feb-12 Fri | ### | ### | 4.87 | ### | 9,574,421 | ### | ### | ### | 0.0 |
| 2010-Feb-11 Thu | ### | 4.78 | ### | 4.75 | ### | ### | ### | ||
| 2010-Feb-10 Wed | 4.74 | 4.81 | ### | ### | ### | ### | 0.0 | ||
| 2010-Feb-09 Tue | 4.5 | ### | 4.46 | ### | ### | ### | 0.0 | ||
| 2010-Feb-08 Mon | 4.59 | ### | 4.55 | 4.56 | 31.7 | 31.7 | 0.3 | ||
| 2010-Feb-05 Fri | 4.49 | ### | 4.47 | 4.51 | 10,610,149 | 23,713,683 | 73.7 | 73.7 | 0.3 |
| 2010-Feb-04 Thu | ### | ### | 4.76 | 4.77 | 14.6 | 14.6 | ### | ||
| 2010-Feb-03 Wed | 4.83 | ### | 4.8 | ### | 12,898,625 | ### | ### | ### | 0.0 |
| 2010-Feb-02 Tue | 4.51 | 4.71 | 4.5 | ### | ### | ### | 0.0 | ||
| 2010-Feb-01 Mon | 4.5 | 4.56 | ### | 4.4 | 7,116,581 | ### | 40.5 | 40.5 | 0.3 |
| 2010-Jan-29 Fri | 4.53 | 4.55 | 4.42 | 4.53 | 9,198,283 | ### | 80.2 | 80.2 | ### |
| 2010-Jan-28 Thu | 4.47 | ### | 4.47 | ### | 90.9 | 90.9 | 0.0 | ||
| 2010-Jan-27 Wed | ### | ### | 4.42 | 4.54 | ### | ### | 0.3 | ||
| 2010-Jan-25 Mon | 4.7 | ### | ### | 4.79 | 6,355,329 | 0 | 77.1 | 77.1 | 0.3 |
| 2010-Jan-22 Fri | 4.8 | 4.82 | 4.7 | 4.81 | ### | ### | ### | ||
| 2010-Jan-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Jan-20 Wed | 5.27 | ### | ### | ### | 19.6 | 19.6 | 0.0 | ||
| 2010-Jan-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Jan-18 Mon | ### | ### | 5.26 | 5.29 | 20.8 | 20.8 | 0.4 | ||
| 2010-Jan-15 Fri | 5.45 | 5.52 | ### | ### | 25.6 | 25.6 | 0.0 | ||
| 2010-Jan-14 Thu | 5.2 | ### | 5.2 | 5.28 | 6,033,570 | 15,687,282 | 80.8 | 80.8 | 0.4 |
| 2010-Jan-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Jan-12 Tue | ### | ### | ### | 5.21 | ### | ### | 0.4 | ||
| 2010-Jan-11 Mon | ### | ### | ### | 5.29 | 84.0 | 84.0 | 0.4 | ||
| 2010-Jan-08 Fri | ### | ### | 5 | ### | 16.0 | 16.0 | 0.0 | ||
| 2010-Jan-07 Thu | ### | 5.57 | ### | ### | 15,908,278 | 44,304,554 | 13.4 | 13.4 | 0.0 |
| 2010-Jan-06 Wed | ### | 5.22 | ### | 5.2 | 18,402,842 | ### | ### | ### | ### |
| 2010-Jan-05 Tue | 4.57 | ### | 4.55 | ### | ### | ### | 0.0 | ||
| 2010-Jan-04 Mon | 4.44 | 4.5 | 4.43 | 4.49 | 2,410,585 | ### | ### | ### | ### |
| 2009-Dec-31 Thu | ### | 4.48 | ### | 4.44 | 2,655,220 | ### | ### | ### | 0.3 |
| 2009-Dec-30 Wed | ### | 4.4 | ### | ### | 1,821,489 | 4,007,275 | ### | ### | 0.0 |
| 2009-Dec-29 Tue | ### | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2009-Dec-24 Thu | ### | 4.4 | ### | ### | 1,298,385 | 2,856,447 | ### | ### | 0.0 |
| 2009-Dec-23 Wed | ### | ### | ### | ### | 1,684,646 | 0 | 62.4 | 62.4 | 0.0 |
| 2009-Dec-22 Tue | ### | ### | ### | ### | 67.9 | 67.9 | 0.0 | ||
| 2009-Dec-21 Mon | ### | ### | ### | ### | 3,619,889 | 0 | 77.4 | 77.4 | 0.0 |
| 2009-Dec-18 Fri | 4.25 | 4.28 | 4.22 | 4.26 | 3,374,378 | ### | ### | ### | 0.3 |
| 2009-Dec-17 Thu | 4.41 | 4.41 | 4.29 | ### | ### | ### | 0.0 | ||
| 2009-Dec-16 Wed | ### | 4.4 | ### | ### | 3,741,179 | ### | ### | ### | 0.0 |
| 2009-Dec-15 Tue | ### | ### | ### | ### | 4,737,353 | 0 | 68.7 | 68.7 | 0.0 |
| 2009-Dec-14 Mon | 4.29 | ### | 4.27 | ### | 3,989,283 | ### | ### | ### | 0.0 |
| 2009-Dec-11 Fri | 4.2 | 4.28 | ### | 4.27 | 5,445,120 | 11,652,556 | ### | ### | ### |
| 2009-Dec-10 Thu | ### | 4.23 | ### | ### | ### | ### | 0.0 | ||
| 2009-Dec-09 Wed | ### | 4.22 | ### | ### | 4,253,079 | ### | ### | ### | 0.0 |
| 2009-Dec-08 Tue | 4.23 | 4.24 | ### | 4.21 | ### | ### | ### | ||
| 2009-Dec-07 Mon | ### | 4.44 | ### | 4.26 | ### | ### | 0.3 | ||
| 2009-Dec-04 Fri | ### | ### | 4.24 | 4.29 | 4,662,880 | ### | ### | ### | ### |
| 2009-Dec-03 Thu | ### | 4.4 | 4.29 | 4.4 | 7,984,886 | 34,694,329 | ### | ### | 0.3 |
| 2009-Dec-02 Wed | ### | ### | 4.24 | ### | 69.2 | 69.2 | 0.0 | ||
| 2009-Dec-01 Tue | 4.22 | 4.28 | ### | 4.27 | 3,443,229 | ### | 78.8 | 78.8 | ### |
Basic Bottom of Page