Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 26-May-07 05:48:13 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(FMG) FORTESCUE LTD Daily Prices Page 9...

     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 Next >>


End of day Prices (full format),

150 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Jul-26 Mon 25.49 ### ### 25.42 4,874,054 0 ### ### 1.8
2021-Jul-23 Fri ### 25.27 ### 25.25 76.0 76.0 ###
2021-Jul-22 Thu 25.42 ### ### ### ### ### 0.0
2021-Jul-21 Wed ### 25.825 25.2 25.29 5,893,446 150,356,541 ### ### ###
2021-Jul-20 Tue ### 25.48 24.81 ### 79.0 79.0 0.0
2021-Jul-19 Mon 25.47 25.7 25.21 25.42 4,142,222 ### ### ### 1.8
2021-Jul-16 Fri ### 25.955 ### 25.78 ### ### ###
2021-Jul-15 Thu ### 25.78 ### 25.72 6,488,074 83,631,273 85.9 85.9 1.8
2021-Jul-14 Wed ### 25.28 24.89 25.2 69.3 69.3 1.8
2021-Jul-13 Tue ### ### ### ### ### ### 0.0
2021-Jul-12 Mon 24.4 ### ### ### 81.9 81.9 0.0
2021-Jul-09 Fri ### ### ### 23.87 80.8 80.8 ###
2021-Jul-08 Thu 23.84 24.23 ### 23.71 5,961,788 ### ### ### ###
2021-Jul-07 Wed ### 23.59 ### 23.55 5,934,345 ### ### ### 1.7
2021-Jul-06 Tue 23.88 ### ### ### ### ### 0.0
2021-Jul-05 Mon ### 23.75 23.4 ### 5,043,055 118,890,021 ### ### 0.0
2021-Jul-02 Fri ### 23.73 23.45 23.58 4,975,753 ### ### ### 1.7
2021-Jul-01 Thu ### 23.74 ### 23.59 32.0 32.0 1.7
2021-Jun-30 Wed ### 23.75 23.28 ### 36.3 36.3 0.0
2021-Jun-29 Tue 22.84 ### 22.82 ### 4,439,878 ### 80.5 80.5 0.0
2021-Jun-28 Mon 22.83 ### 22.78 ### 83.0 83.0 0.0
2021-Jun-25 Fri 22.89 ### 22.755 ### 3,562,075 ### 66.7 66.7 0.0
2021-Jun-24 Thu 22.5 22.89 22.5 22.74 75.6 75.6 1.6
2021-Jun-23 Wed 22.46 22.8 22.24 22.48 70.6 70.6 1.6
2021-Jun-22 Tue ### 22.445 ### ### 76.8 76.8 0.0
2021-Jun-21 Mon ### ### 21.81 21.81 ### ### 1.6
2021-Jun-18 Fri 22.46 22.7 ### 22.42 13,037,984 ### 31.9 31.9 ###
2021-Jun-17 Thu ### 22.85 ### ### ### ### 0.0
2021-Jun-16 Wed ### ### 22.83 ### 34.6 34.6 0.0
2021-Jun-15 Tue 23.5 ### 23.24 ### 7,277,689 84,566,746 ### ### 0.0
2021-Jun-11 Fri ### ### 22.8 23.22 ### ### 1.7
2021-Jun-10 Thu 22.59 ### 22.29 22.83 ### ### ###
2021-Jun-09 Wed 22.7 22.88 22.49 ### 5,052,087 ### ### ### 0.0
2021-Jun-08 Tue 22.5 22.77 ### 22.42 6,009,954 68,423,326 ### ### ###
2021-Jun-07 Mon ### ### ### ### 20.5 20.5 0.0
2021-Jun-04 Fri 22.87 ### 22.73 ### 5,686,374 64,625,640 ### ### 0.0
2021-Jun-03 Thu ### 23.53 ### 23.44 6,167,445 ### ### ### 1.7
2021-Jun-02 Wed ### ### ### 23.28 7,917,725 0 17.1 17.1 1.7
2021-Jun-01 Tue ### 23.26 22.71 22.82 6,209,176 ### 39.7 39.7 ###
2021-May-31 Mon 22.4 22.55 ### 22.43 70.3 70.3 1.6
2021-May-28 Fri 22.79 22.84 ### ### 13.2 13.2 0.0
2021-May-27 Thu 21.51 22.27 21.43 22.27 ### ### ###
2021-May-26 Wed ### ### 21.22 21.22 6,799,385 72,141,474 ### ### 1.5
2021-May-25 Tue 21.42 ### 21.42 21.72 6,641,155 71,126,770 79.5 79.5 ###
2021-May-24 Mon ### ### ### ### ### ### 0.0
2021-May-21 Fri 22.8 22.81 22.26 ### 7,140,083 160,901,770 ### ### 0.0
2021-May-20 Thu 22.43 22.84 22.27 22.81 7,104,480 160,241,546 74.9 74.9 ###
2021-May-19 Wed ### 23.45 ### 22.83 6,406,386 75,114,875 ### ### ###
2021-May-18 Tue 23.76 ### 23.25 23.57 ### ### ###
2021-May-17 Mon ### ### 22.72 ### 71.9 71.9 0.0
2021-May-14 Fri 23.25 23.8 ### 22.79 ### ### 1.6
2021-May-13 Thu ### 24.52 ### 23.44 17.0 17.0 1.7
2021-May-12 Wed 24 24.47 23.85 24.43 6,648,387 160,625,029 ### ### 1.7
2021-May-11 Tue ### 24.49 23.86 ### ### ### 0.0
2021-May-10 Mon 23.84 24.82 23.75 24.79 15,329,254 ### 89.2 89.2 ###
2021-May-07 Fri ### ### 22.81 ### ### ### 0.0
2021-May-06 Thu 22.89 23.41 22.55 22.75 ### ### 1.6
2021-May-05 Wed 22.79 ### 22.59 22.72 4,828,228 ### ### ### 1.6
2021-May-04 Tue 22.74 22.74 22.23 ### 5,538,425 124,531,486 41.2 41.2 0.0
2021-May-03 Mon 22.7 22.85 22.42 22.48 4,750,842 ### 43.3 43.3 1.6
2021-Apr-30 Fri 22.43 22.78 22.27 22.59 8,920,422 ### 75.8 75.8 ###
2021-Apr-29 Thu 22.52 ### 21.83 22.58 8,335,527 90,982,277 ### ### 1.6
2021-Apr-28 Wed ### ### 22.54 ### 6,699,020 75,497,955 28.0 28.0 0.0
2021-Apr-27 Tue ### ### 22.55 ### 70.3 70.3 0.0
2021-Apr-26 Mon ### 22.7 21.77 22.7 ### ### ###
2021-Apr-23 Fri ### ### ### ### 88.6 88.6 0.0
2021-Apr-22 Thu 21.75 21.79 21.22 ### ### ### 0.0
2021-Apr-21 Wed ### ### 20.83 ### ### ### 0.0
2021-Apr-20 Tue 21.2 ### ### ### ### ### 0.0
2021-Apr-19 Mon ### 21.25 20.87 21.2 83.3 83.3 1.5
2021-Apr-16 Fri ### ### 20.41 20.82 8,183,252 83,510,086 24.9 24.9 1.5
2021-Apr-15 Thu 20.53 ### 20.46 ### 81.9 81.9 0.0
2021-Apr-14 Wed ### 20.29 ### 20.24 69.3 69.3 1.4
2021-Apr-13 Tue ### 20.71 20.28 ### 30.5 30.5 0.0
2021-Apr-12 Mon ### ### 20.43 20.55 5,327,287 ### 33.0 33.0 1.5
2021-Apr-09 Fri ### 21.23 20.78 20.89 25.3 25.3 1.5
2021-Apr-08 Thu 20.75 21.21 ### 21 10,834,079 ### 74.6 74.6 1.5
2021-Apr-07 Wed ### 20.74 20.27 20.48 7,899,641 ### 33.0 33.0 1.5
2021-Apr-06 Tue ### ### ### 20.53 5,804,840 0 38.0 38.0 ###
2021-Apr-01 Thu 20 ### ### 20.25 6,226,824 0 ### ### ###
2021-Mar-31 Wed 20.43 ### ### ### 9,803,686 0 ### ### 0.0
2021-Mar-30 Tue 20.78 ### ### ### 6,186,075 0 ### ### 0.0
2021-Mar-29 Mon 20.5 20.74 ### 20.58 7,628,142 ### 79.4 79.4 1.5
2021-Mar-26 Fri 19.5 20.23 ### ### 88.1 88.1 0.0
2021-Mar-25 Thu 19.45 19.51 19.27 19.41 ### ### ###
2021-Mar-24 Wed ### 19.48 ### ### 78.3 78.3 0.0
2021-Mar-23 Tue ### 19.59 ### 19.4 ### ### 1.4
2021-Mar-22 Mon ### ### 18.87 ### 15,991,372 ### ### ### 0.0
2021-Mar-19 Fri 20.25 20.325 ### ### 17,595,287 ### 28.4 28.4 0.0
2021-Mar-18 Thu 20.25 ### ### ### ### ### 0.0
2021-Mar-17 Wed 20.5 ### ### 20.4 ### ### 1.5
2021-Mar-16 Tue 20.45 20.8 ### 20.52 9,158,277 95,246,080 62.2 62.2 1.5
2021-Mar-15 Mon ### ### 20.26 ### ### ### 0.0
2021-Mar-12 Fri ### ### ### 21.26 7,019,049 0 ### ### 1.5
2021-Mar-11 Thu ### 20.88 19.89 20.78 75.1 75.1 1.5
2021-Mar-10 Wed 21.77 21.77 ### ### ### ### 0.0
2021-Mar-09 Tue 22.21 22.52 ### ### 46.6 46.6 0.0
2021-Mar-08 Mon 22.57 22.8 ### 22.21 33.1 33.1 ###
2021-Mar-05 Fri 22.25 ### ### ### ### ### 0.0
2021-Mar-04 Thu 22.7 22.74 ### 22.25 9,457,080 ### 40.1 40.1 ###
2021-Mar-03 Wed 22.25 22.84 21.77 22.84 11,476,880 ### 85.1 85.1 ###
2021-Mar-02 Tue ### 23.24 ### ### 12,262,224 142,487,042 11.7 11.7 0.0
2021-Mar-01 Mon 22.25 ### ### ### 13,565,028 0 ### ### 0.0
2021-Feb-26 Fri ### ### ### ### 13,420,978 0 19.7 19.7 0.0
2021-Feb-25 Thu 24.76 25.4 ### 25.24 8,417,420 ### ### ### 1.8
2021-Feb-24 Wed 24.84 ### ### 24.48 ### ### 1.7
2021-Feb-23 Tue 25 ### 24.54 24.84 6,161,022 ### 40.9 40.9 1.8
2021-Feb-22 Mon ### ### 24.25 24.74 6,772,242 ### 76.1 76.1 1.8
2021-Feb-19 Fri ### ### ### ### 12,823,729 0 ### ### 0.0
2021-Feb-18 Thu ### ### 23.78 24.88 9,608,857 ### ### ### 1.8
2021-Feb-17 Wed 23.85 24.655 23.78 24.41 8,577,253 207,719,624 ### ### ###
2021-Feb-16 Tue 24.7 ### 22.89 23.7 11,067,180 126,663,875 14.2 14.2 1.7
2021-Feb-15 Mon ### ### ### 24.43 4,003,340 0 74.6 74.6 1.7
2021-Feb-12 Fri 23.88 ### ### 23.83 3,760,589 0 47.3 47.3 1.7
2021-Feb-11 Thu ### ### ### ### ### ### 0.0
2021-Feb-10 Wed 24 24.22 23.72 23.75 4,024,245 96,461,152 ### ### ###
2021-Feb-09 Tue ### 24.27 ### 23.89 5,131,028 62,265,024 38.2 38.2 ###
2021-Feb-08 Mon 23.4 ### ### 23.72 5,519,555 0 75.8 75.8 1.7
2021-Feb-05 Fri 23.44 23.59 ### 23.23 ### ### ###
2021-Feb-04 Thu 22.73 ### 22.51 ### ### ### 0.0
2021-Feb-03 Wed ### 22.78 ### ### 63.1 63.1 0.0
2021-Feb-02 Tue ### 22.79 ### 22.71 ### ### 1.6
2021-Feb-01 Mon 21.5 ### 21.21 22.27 9,217,742 97,754,153 85.2 85.2 ###
2021-Jan-29 Fri ### 23.27 ### 21.79 22.5 22.5 ###
2021-Jan-28 Thu ### 23.55 22.56 22.73 ### ### ###
2021-Jan-27 Wed ### ### 23.43 ### 13,715,922 160,682,026 26.5 26.5 0.0
2021-Jan-25 Mon 24.5 25.51 24.45 ### 5,867,355 146,566,527 86.5 86.5 0.0
2021-Jan-22 Fri ### ### ### ### ### ### 0.0
2021-Jan-21 Thu ### ### ### 24.87 ### ### ###
2021-Jan-20 Wed 24.84 ### 24.55 24.83 4,666,750 57,284,356 35.4 35.4 ###
2021-Jan-19 Tue 25 ### 24.785 24.82 28.8 28.8 1.8
2021-Jan-18 Mon 24.7 ### 24.51 24.82 3,438,358 42,137,077 76.4 76.4 1.8
2021-Jan-15 Fri ### ### ### ### ### ### 0.0
2021-Jan-14 Thu ### ### 24.52 24.76 24.6 24.6 1.8
2021-Jan-13 Wed ### ### ### ### 6,121,852 0 ### ### 0.0
2021-Jan-12 Tue ### ### 24.87 ### ### ### 0.0
2021-Jan-11 Mon ### 25.51 ### 25.21 52.0 52.0 ###
2021-Jan-08 Fri 26.27 26.4 25.245 ### 12.7 12.7 0.0
2021-Jan-07 Thu ### ### 25.54 ### 75.0 75.0 0.0
2021-Jan-06 Wed 25.2 ### ### ### 7,528,173 0 ### ### 0.0
2021-Jan-05 Tue 24.76 ### ### ### 6,609,275 0 75.9 75.9 0.0
2021-Jan-04 Mon 23.71 24.8 23.7 24.8 ### ### ###
2020-Dec-31 Thu 24 ### 23.43 23.43 3,298,026 38,636,374 ### ### ###
2020-Dec-30 Wed ### ### ### ### 5,011,823 0 ### ### 0.0
2020-Dec-29 Tue 23.86 ### 23.83 ### 66.1 66.1 0.0
2020-Dec-24 Thu 23.75 23.83 23.555 ### ### ### 0.0
2020-Dec-23 Wed 23.44 23.7 ### 23.47 ### ### ###
2020-Dec-22 Tue ### ### ### 23.48 9,632,978 0 26.2 26.2 1.7
2020-Dec-21 Mon 23.23 ### ### ### ### ### 0.0
2020-Dec-18 Fri ### ### ### ### 16,964,982 0 80.2 80.2 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 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-05-07 17:48:13 thru 2026-05-07 17:48:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000