Currently Sat 26-May-16 01:09:04 PM 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 73...
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 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2012-Jun-15 Fri | 4.72 | 4.78 | ### | 4.78 | ### | ### | ### | ||
| 2012-Jun-14 Thu | ### | 4.7 | 4.59 | ### | 82.7 | 82.7 | 0.0 | ||
| 2012-Jun-13 Wed | ### | 4.72 | 4.58 | ### | 84.3 | 84.3 | 0.0 | ||
| 2012-Jun-12 Tue | ### | ### | ### | 4.55 | 10,631,778 | 0 | ### | ### | 0.3 |
| 2012-Jun-08 Fri | 4.75 | 4.77 | 4.55 | 4.59 | ### | ### | 0.3 | ||
| 2012-Jun-07 Thu | ### | 4.73 | ### | ### | ### | ### | 0.0 | ||
| 2012-Jun-06 Wed | ### | ### | 4.52 | 4.55 | ### | ### | 0.3 | ||
| 2012-Jun-05 Tue | 4.45 | ### | 4.45 | 4.55 | ### | ### | 0.3 | ||
| 2012-Jun-04 Mon | 4.4 | 4.45 | ### | ### | 33.6 | 33.6 | 0.0 | ||
| 2012-Jun-01 Fri | 4.56 | 4.72 | 4.52 | 4.57 | ### | ### | ### | ||
| 2012-May-31 Thu | ### | 4.745 | 4.57 | ### | 45,237,455 | 210,693,446 | 20.1 | 20.1 | 0.0 |
| 2012-May-30 Wed | ### | ### | 4.81 | 4.83 | 21,963,043 | ### | ### | ### | 0.3 |
| 2012-May-29 Tue | 4.55 | ### | 4.49 | 4.89 | 34,175,529 | ### | 95.3 | 95.3 | ### |
| 2012-May-28 Mon | 4.4 | 4.56 | ### | 4.55 | 26,084,741 | ### | ### | ### | 0.3 |
| 2012-May-25 Fri | 4.5 | 4.53 | 4.29 | ### | 38,110,582 | ### | 7.6 | 7.6 | 0.0 |
| 2012-May-24 Thu | 4.57 | ### | 4.43 | 4.48 | 23,105,683 | 51,179,087 | ### | ### | ### |
| 2012-May-23 Wed | 4.74 | 4.77 | 4.55 | 4.56 | 25,194,088 | 117,404,450 | ### | ### | 0.3 |
| 2012-May-22 Tue | 4.89 | ### | 4.8 | 4.8 | 15.0 | 15.0 | 0.3 | ||
| 2012-May-21 Mon | 4.7 | 4.76 | 4.51 | 4.73 | 24,359,351 | ### | ### | ### | 0.3 |
| 2012-May-18 Fri | ### | 4.7 | 4.44 | ### | 41,794,824 | 191,002,345 | 81.0 | 81.0 | 0.0 |
| 2012-May-17 Thu | 4.87 | ### | 4.83 | ### | ### | ### | 0.0 | ||
| 2012-May-16 Wed | ### | ### | 4.79 | 4.84 | ### | ### | 0.3 | ||
| 2012-May-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-May-14 Mon | 5.44 | 5.44 | ### | ### | 19.7 | 19.7 | 0.0 | ||
| 2012-May-11 Fri | 5.43 | 5.47 | ### | ### | 10,617,645 | 29,039,259 | 22.8 | 22.8 | 0.0 |
| 2012-May-10 Thu | ### | 5.49 | ### | 5.49 | 11,577,255 | ### | 86.9 | 86.9 | 0.4 |
| 2012-May-09 Wed | 5.42 | 5.44 | 5.25 | ### | 13,101,874 | ### | ### | ### | 0.0 |
| 2012-May-08 Tue | ### | 5.4 | 5.25 | ### | 18,089,879 | ### | ### | ### | 0.0 |
| 2012-May-07 Mon | 5.4 | 5.42 | ### | 5.2 | 15,560,389 | 42,168,654 | 19.8 | 19.8 | ### |
| 2012-May-04 Fri | 5.55 | 5.57 | 5.49 | 5.53 | ### | ### | ### | ||
| 2012-May-03 Thu | ### | ### | 5.53 | ### | 8,681,846 | ### | 32.3 | 32.3 | 0.0 |
| 2012-May-02 Wed | 5.71 | 5.74 | ### | ### | 24.4 | 24.4 | 0.0 | ||
| 2012-May-01 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Apr-30 Mon | ### | 5.73 | ### | ### | 11,306,259 | ### | 23.9 | 23.9 | 0.0 |
| 2012-Apr-27 Fri | ### | 5.72 | ### | ### | 74.7 | 74.7 | 0.0 | ||
| 2012-Apr-26 Thu | 5.85 | 5.87 | ### | ### | 22,002,257 | 64,576,624 | 13.9 | 13.9 | 0.0 |
| 2012-Apr-24 Tue | 5.89 | 5.89 | 5.81 | 5.81 | 10,715,552 | 62,685,979 | 20.1 | 20.1 | ### |
| 2012-Apr-23 Mon | ### | ### | ### | ### | 4,507,149 | 0 | 34.5 | 34.5 | 0.0 |
| 2012-Apr-20 Fri | ### | ### | ### | ### | 8,199,256 | 0 | 73.4 | 73.4 | 0.0 |
| 2012-Apr-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Apr-18 Wed | ### | ### | 5.88 | ### | 10,992,351 | ### | 71.7 | 71.7 | 0.0 |
| 2012-Apr-17 Tue | 5.88 | ### | 5.785 | 5.79 | ### | ### | ### | ||
| 2012-Apr-16 Mon | 5.86 | ### | 5.84 | 5.85 | ### | ### | 0.4 | ||
| 2012-Apr-13 Fri | 5.79 | ### | 5.76 | ### | 26,756,957 | ### | 85.6 | 85.6 | 0.0 |
| 2012-Apr-12 Thu | ### | 5.77 | ### | ### | 68.4 | 68.4 | 0.0 | ||
| 2012-Apr-11 Wed | 5.7 | 5.73 | ### | 5.7 | ### | ### | 0.4 | ||
| 2012-Apr-10 Tue | 5.78 | 5.82 | 5.76 | 5.78 | 76.5 | 76.5 | 0.4 | ||
| 2012-Apr-05 Thu | 5.87 | ### | 5.8 | 5.86 | 13,473,224 | 39,072,349 | 29.8 | 29.8 | 0.4 |
<< 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 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 Next >>
Basic Bottom of Page