(FMG) FORTESCUE LTD Daily Prices Page 74...


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 .. Wednesday 27th May 2026
Latest price with VOLUME for FMG .. Wednesday 27th May 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 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 Next >>


End of day Prices (full format),

72 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-May-18 Wed 2.57 ### ### 2.46 8.1 8.1 0.2
2005-May-17 Tue 2.7 2.75 2.55 2.57 307,942 816,046 8.0 8.0 ###
2005-May-16 Mon ### ### ### 2.7 240,025 0 ### ### 0.2
2005-May-13 Fri 2.88 ### 2.84 ### 125,729 ### 74.1 74.1 0.0
2005-May-12 Thu ### ### ### ### 152,628 0 11.6 11.6 0.0
2005-May-11 Wed 2.86 3 2.86 3 93.8 93.8 0.2
2005-May-10 Tue 2.81 2.85 2.78 2.85 659,820 ### 84.7 84.7 ###
2005-May-09 Mon 2.84 2.85 2.8 2.81 104,655 295,650 ### ### ###
2005-May-06 Fri ### ### ### ### 2.8 2.8 0.0
2005-May-05 Thu 2.78 ### 2.75 ### 1,128,478 1,551,657 ### ### 0.0
2005-May-04 Wed ### ### 2.75 2.79 273,684 ### 3.9 3.9 ###
2005-May-03 Tue ### ### ### ### 37.5 37.5 0.0
2005-May-02 Mon ### 3.25 ### ### 238,178 ### 36.7 36.7 0.0
2005-Apr-29 Fri 2.88 3.22 2.85 ### ### ### 0.0
2005-Apr-28 Thu ### ### 2.8 ### 97.0 97.0 0.0
2005-Apr-27 Wed ### ### ### ### ### ### 0.0
2005-Apr-26 Tue 3.25 3.27 ### ### 444,545 ### 10.8 10.8 0.0
2005-Apr-22 Fri ### 3.55 3.22 ### 71.3 71.3 0.0
2005-Apr-21 Thu 2.84 3.2 2.78 ### ### ### 0.0
2005-Apr-20 Wed 2.58 2.72 2.55 2.72 94.2 94.2 0.2
2005-Apr-19 Tue ### 2.57 ### 2.49 ### ### 0.2
2005-Apr-18 Mon 2.29 2.42 2.29 ### 87.9 87.9 0.0
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


<< 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 Next >>

Server processing from 2026-05-28 19:05:03 thru 2026-05-28 19:05:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000