(FMG) FORTESCUE LTD Daily Prices Page 7...


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
2023-Aug-18 Fri 20.48 ### ### ### 7,593,628 0 28.7 28.7 0.0
2023-Aug-17 Thu ### ### 19.74 ### 7,984,546 ### ### ### 0.0
2023-Aug-16 Wed 20.5 ### ### ### ### ### 0.0
2023-Aug-15 Tue 20.72 21.025 ### 20.82 72.5 72.5 1.5
2023-Aug-14 Mon ### ### ### ### 6,354,645 0 24.9 24.9 0.0
2023-Aug-11 Fri ### ### ### 21 20.1 20.1 1.5
2023-Aug-10 Thu 21.21 21.49 21.21 21.47 74.1 74.1 ###
2023-Aug-09 Wed ### ### ### ### 3,421,974 0 79.5 79.5 0.0
2023-Aug-08 Tue 21.5 21.52 ### ### ### ### 0.0
2023-Aug-07 Mon ### ### ### ### ### ### 0.0
2023-Aug-04 Fri 21.51 ### ### ### 27.7 27.7 0.0
2023-Aug-03 Thu 21.23 21.49 ### 21.28 6,174,446 66,344,422 ### ### 1.5
2023-Aug-02 Wed ### 21.84 21.54 21.55 4,788,623 ### ### ### ###
2023-Aug-01 Tue ### 22.2 ### ### ### ### 0.0
2023-Jul-31 Mon ### ### 21.53 ### ### ### 0.0
2023-Jul-28 Fri ### 22.55 21.51 ### ### ### 0.0
2023-Jul-27 Thu ### 23.73 ### ### 14.2 14.2 0.0
2023-Jul-26 Wed ### 23.87 23.2 23.73 ### ### ###
2023-Jul-25 Tue 22.8 ### 22.7 23.2 8,693,082 98,666,480 ### ### 1.7
2023-Jul-24 Mon 22.44 22.58 ### ### 4,489,259 ### 32.6 32.6 0.0
2023-Jul-21 Fri 22.58 ### ### 22.54 5,281,351 0 ### ### ###
2023-Jul-20 Thu 22.24 ### ### 22.59 82.0 82.0 ###
2023-Jul-19 Wed 22.8 22.86 ### 22.29 ### ### 1.6
2023-Jul-18 Tue 22.49 22.78 22.42 22.71 5,323,673 ### 80.5 80.5 1.6
2023-Jul-17 Mon 22.83 22.88 22.45 22.49 3,831,750 ### 26.5 26.5 ###
2023-Jul-14 Fri 22.72 ### ### 22.79 ### ### 1.6
2023-Jul-13 Thu 22.23 22.48 ### 22.48 ### ### 1.6
2023-Jul-12 Wed ### 22.25 21.88 ### ### ### 0.0
2023-Jul-11 Tue 21.54 ### ### ### 4,117,680 0 66.1 66.1 0.0
2023-Jul-10 Mon 21.78 ### 21.175 21.23 5,013,582 ### 21.2 21.2 ###
2023-Jul-07 Fri 21.51 21.82 21.27 ### ### ### 0.0
2023-Jul-06 Thu 21.83 ### ### 21.75 37.8 37.8 ###
2023-Jul-05 Wed ### 22.24 ### ### ### ### 0.0
2023-Jul-04 Tue ### ### ### ### 15.1 15.1 0.0
2023-Jul-03 Mon 22.27 ### ### 22.27 ### ### ###
2023-Jun-30 Fri ### 22.29 ### ### ### ### 0.0
2023-Jun-29 Thu 21.86 ### 21.8 ### 6,046,827 ### ### ### 0.0
2023-Jun-28 Wed ### ### 21.86 ### ### ### 0.0
2023-Jun-27 Tue 21.54 ### ### ### ### ### 0.0
2023-Jun-26 Mon 21.43 21.46 ### ### ### ### 0.0
2023-Jun-23 Fri ### 21.75 21.28 21.41 6,278,785 135,088,059 ### ### ###
2023-Jun-22 Thu ### ### 21.49 21.53 ### ### 1.5
2023-Jun-21 Wed ### 22.2 21.85 ### ### ### 0.0
2023-Jun-20 Tue ### 22.57 22.27 22.4 70.1 70.1 ###
2023-Jun-19 Mon 22.47 22.5 ### ### 4,356,743 49,013,358 ### ### 0.0
2023-Jun-16 Fri ### 22.625 ### 22.51 14,423,651 163,167,551 67.2 67.2 1.6
2023-Jun-15 Thu 22.2 22.49 ### 22.48 10,571,181 ### 82.3 82.3 1.6
2023-Jun-14 Wed 21.2 ### ### 21.7 11,261,582 0 86.4 86.4 1.6
2023-Jun-13 Tue 20.75 20.8 20.41 20.8 ### ### 1.5
2023-Jun-09 Fri ### 20.81 20.45 20.79 6,141,227 ### ### ### 1.5
2023-Jun-08 Thu ### 20.56 20.255 20.5 ### ### 1.5
2023-Jun-07 Wed 20.73 20.8 ### ### 17.6 17.6 0.0
2023-Jun-06 Tue 20.4 20.82 ### ### 6,371,970 ### 41.1 41.1 0.0
2023-Jun-05 Mon ### 20.4 ### 20.4 85.4 85.4 1.5
2023-Jun-02 Fri 19.58 ### 19.24 ### ### ### 0.0
2023-Jun-01 Thu 19.22 19.49 ### ### 73.1 73.1 0.0
2023-May-31 Wed 19.47 19.55 ### 19.22 15,737,585 ### 33.8 33.8 1.4
2023-May-30 Tue 19.79 20 19.73 19.82 2,634,145 ### ### ### 1.4
2023-May-29 Mon ### ### 19.81 19.86 21.1 21.1 1.4
2023-May-26 Fri ### 19.725 ### ### 86.4 86.4 0.0
2023-May-25 Thu ### 19.25 ### ### 41.4 41.4 0.0
2023-May-24 Wed 20.29 20.42 ### ### 6,861,028 ### 17.9 17.9 0.0
2023-May-23 Tue 20.8 20.83 20.43 20.45 ### ### ###
2023-May-22 Mon 20.55 ### ### 20.56 ### ### 1.5
2023-May-19 Fri ### 20.58 ### 20.52 ### ### 1.5
2023-May-18 Thu 20.54 ### ### 20.53 39.0 39.0 ###
2023-May-17 Wed ### 20.355 ### 20.25 ### ### ###
2023-May-16 Tue 20.75 20.76 20.23 ### ### ### 0.0
2023-May-15 Mon 20.45 20.5 ### ### 3,896,326 39,937,341 38.8 38.8 0.0
2023-May-12 Fri ### ### 19.87 ### 5,310,084 52,755,684 ### ### 0.0
2023-May-11 Thu 20.56 ### 20.125 20.22 ### ### 1.4
2023-May-10 Wed ### 20.83 20.52 ### 4,292,256 ### ### ### 0.0
2023-May-09 Tue 20.88 21 20.57 20.58 28.7 28.7 1.5
2023-May-08 Mon ### ### 20.42 ### 26.6 26.6 0.0
2023-May-05 Fri ### 20.25 19.82 20.25 5,435,579 108,901,825 78.8 78.8 ###
2023-May-04 Thu 19.86 ### 19.86 20.28 6,153,275 61,102,020 80.2 80.2 1.4
2023-May-03 Wed ### ### ### ### 14.7 14.7 0.0
2023-May-02 Tue 20.88 ### ### 20.84 ### ### 1.5
2023-May-01 Mon 21.2 21.21 20.81 ### ### ### 0.0
2023-Apr-28 Fri 21 ### 20.7 ### 5,990,821 ### ### ### 0.0
2023-Apr-27 Thu 21 21 20.73 20.86 3,623,724 ### ### ### 1.5
2023-Apr-26 Wed 20.45 ### ### ### 81.2 81.2 0.0
2023-Apr-24 Mon ### ### ### 20.76 26.8 26.8 1.5
2023-Apr-21 Fri 22 22.24 ### 21.49 10,072,276 ### ### ### ###
2023-Apr-20 Thu ### ### 22.26 22.42 ### ### ###
2023-Apr-19 Wed ### ### 22.48 ### ### ### 0.0
2023-Apr-18 Tue 22.53 ### 22.25 22.58 ### ### 1.6
2023-Apr-17 Mon ### 22.52 ### 22.51 4,580,950 ### 81.7 81.7 1.6
2023-Apr-14 Fri ### 22.43 22 22.43 4,724,587 ### 66.8 66.8 1.6
2023-Apr-13 Thu ### ### ### ### ### ### 0.0
2023-Apr-12 Wed ### 22.73 22.46 22.55 5,476,772 ### 36.2 36.2 ###
2023-Apr-11 Tue 21.84 ### 21.78 ### 77.5 77.5 0.0
2023-Apr-06 Thu ### 21.78 ### 21.57 40.0 40.0 ###
2023-Apr-05 Wed 21.58 ### 21.43 21.59 67.9 67.9 1.5
2023-Apr-04 Tue ### ### ### 21.88 29.1 29.1 1.6
2023-Apr-03 Mon ### 22.51 21.87 ### ### ### 0.0
2023-Mar-31 Fri ### 22.49 ### 22.49 9,404,286 ### ### ### ###
2023-Mar-30 Thu ### ### ### ### 6,140,888 0 ### ### 0.0
2023-Mar-29 Wed 20.78 ### ### ### 5,066,857 0 82.9 82.9 0.0
2023-Mar-28 Tue 20.72 20.85 20.45 20.56 24.5 24.5 1.5
2023-Mar-27 Mon 20.5 20.54 20.26 ### ### ### 0.0
2023-Mar-24 Fri 20.26 ### 20.21 ### 5,763,975 ### ### ### 0.0
2023-Mar-23 Thu 20.87 20.87 ### ### 18.5 18.5 0.0
2023-Mar-22 Wed ### 21.27 ### ### ### ### 0.0
2023-Mar-21 Tue 21.2 21.28 20.75 20.77 21.0 21.0 ###
2023-Mar-20 Mon 21.27 21.47 20.8 20.8 31.2 31.2 1.5
2023-Mar-17 Fri 21.25 21.58 ### 21.42 24,071,984 ### 71.1 71.1 1.5
2023-Mar-16 Thu ### 21.24 20.83 ### ### ### 0.0
2023-Mar-15 Wed 21.51 21.84 21.51 21.73 ### ### 1.6
2023-Mar-14 Tue 21.49 ### ### 21.45 49.6 49.6 1.5
2023-Mar-13 Mon 21.41 ### ### 21.76 6,386,146 0 ### ### 1.6
2023-Mar-10 Fri ### ### ### 21.51 7,221,179 0 ### ### ###
2023-Mar-09 Thu ### ### ### ### 5,496,280 0 25.5 25.5 0.0


<< 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 10:03:59 thru 2026-05-08 10:03:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000