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

Currently Tue 26-May-19 12:31:02 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 .. Monday 18th May 2026
Latest price with VOLUME for FMG .. Monday 18th 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 Next >>


End of day Prices (full format),

176 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Oct-20 Tue ### ### 16.74 ### 5,741,077 ### 40.7 40.7 0.0
2020-Oct-19 Mon 16.76 17.145 16.74 16.82 68.9 68.9 ###
2020-Oct-16 Fri ### 16.86 ### ### 7,587,124 63,959,455 ### ### 0.0
2020-Oct-15 Thu ### 16.74 ### ### 81.0 81.0 0.0
2020-Oct-14 Wed 16.45 ### ### ### 33.7 33.7 0.0
2020-Oct-13 Tue 16.81 16.84 ### ### 6,944,588 ### 32.2 32.2 0.0
2020-Oct-12 Mon ### 17.24 16.81 16.86 6,947,244 118,276,829 22.3 22.3 1.2
2020-Oct-09 Fri ### ### ### ### 25.4 25.4 0.0
2020-Oct-08 Thu 16.88 ### 16.78 ### 6,856,628 ### ### ### 0.0
2020-Oct-07 Wed ### 16.85 16.56 16.73 ### ### ###
2020-Oct-06 Tue ### 16.83 16.455 16.74 ### ### 1.2
2020-Oct-05 Mon ### 16.56 ### 16.46 4,606,744 38,143,840 ### ### 1.2
2020-Oct-02 Fri 16.59 ### ### ### 8,378,375 0 33.2 33.2 0.0
2020-Oct-01 Thu 16.7 ### 16.57 ### 7,665,223 63,506,372 35.0 35.0 0.0
2020-Sep-30 Wed ### ### ### ### 89.3 89.3 0.0
2020-Sep-29 Tue ### 16.26 15.84 ### 11,475,275 ### ### ### 0.0
2020-Sep-28 Mon ### ### 15.71 15.86 ### ### 1.1
2020-Sep-25 Fri ### ### 15.82 ### ### ### 0.0
2020-Sep-24 Thu 15.74 ### ### ### ### ### 0.0
2020-Sep-23 Wed ### 16.26 ### ### ### ### 0.0
2020-Sep-22 Tue 15.85 ### ### 15.87 12,398,286 0 73.6 73.6 ###
2020-Sep-21 Mon ### 16.44 ### 16.2 ### ### 1.2
2020-Sep-18 Fri 16.24 16.48 ### ### 25,914,170 ### 70.4 70.4 0.0
2020-Sep-17 Thu ### ### ### 16.23 17.5 17.5 ###
2020-Sep-16 Wed 17.7 ### 17.27 ### ### ### 0.0
2020-Sep-15 Tue 17.8 17.86 ### 17.7 ### ### 1.3
2020-Sep-14 Mon ### 17.75 17.44 17.71 7,210,242 ### ### ### ###
2020-Sep-11 Fri 17.59 ### 17.24 ### 7,869,086 67,831,521 ### ### 0.0
2020-Sep-10 Thu ### 18.41 17.82 17.89 22.2 22.2 1.3
2020-Sep-09 Wed 18.25 18.45 ### ### ### ### 0.0
2020-Sep-08 Tue ### 18.57 ### 18.5 79.6 79.6 ###
2020-Sep-07 Mon 17.52 ### 17.5 17.88 77.5 77.5 1.3
2020-Sep-04 Fri ### ### 17.47 17.52 ### ### ###
2020-Sep-03 Thu ### 18.25 17.87 ### 7,136,425 ### ### ### 0.0
2020-Sep-02 Wed ### ### 17.81 ### 10,356,444 ### ### ### 0.0
2020-Sep-01 Tue 17.2 ### ### ### 8,901,088 0 ### ### 0.0
2020-Aug-31 Mon 17.75 17.79 ### 17.42 19,481,026 173,283,726 ### ### 1.2
2020-Aug-28 Fri 19.26 19.56 18.82 18.87 ### ### 1.3
2020-Aug-27 Thu 18.73 19.53 ### ### ### ### 0.0
2020-Aug-26 Wed 18.45 18.8 18.45 18.72 ### ### 1.3
2020-Aug-25 Tue ### ### 18.4 18.5 11,099,248 102,113,081 ### ### ###
2020-Aug-24 Mon ### 18.72 18.28 18.56 9,820,623 181,681,525 ### ### 1.3
2020-Aug-21 Fri ### 18.24 17.86 ### 34.7 34.7 0.0
2020-Aug-20 Thu ### ### ### 17.86 7,684,322 0 75.4 75.4 1.3
2020-Aug-19 Wed 18.44 18.47 ### ### 5,516,246 ### ### ### 0.0
2020-Aug-18 Tue ### 18.45 ### ### 7,661,653 70,678,748 ### ### 0.0
2020-Aug-17 Mon 17.88 ### 17.85 ### ### ### 0.0
2020-Aug-14 Fri 17.75 ### 17.71 ### ### ### 0.0
2020-Aug-13 Thu ### 18.26 17.51 17.86 25.4 25.4 1.3
2020-Aug-12 Wed ### ### 17.87 ### 7,847,387 ### 74.7 74.7 0.0
2020-Aug-11 Tue 18.54 ### ### ### ### ### 0.0
2020-Aug-10 Mon ### 18.54 ### 18.49 6,297,250 ### 80.4 80.4 ###
2020-Aug-07 Fri 18.4 18.45 ### ### 7,678,680 70,835,823 ### ### 0.0
2020-Aug-06 Thu 18.4 ### ### 18.57 ### ### ###
2020-Aug-05 Wed 18.22 ### ### ### 7,491,753 0 68.8 68.8 0.0
2020-Aug-04 Tue 18.41 ### ### ### 25.2 25.2 0.0
2020-Aug-03 Mon 17.5 ### ### 17.87 8,161,944 0 86.4 86.4 ###
2020-Jul-31 Fri 17.45 17.57 ### 17.41 ### ### ###
2020-Jul-30 Thu ### 17.59 ### 17.55 9,715,922 ### ### ### ###
2020-Jul-29 Wed 16.77 16.85 ### 16.85 ### ### ###
2020-Jul-28 Tue ### ### ### 16.89 83.5 83.5 ###
2020-Jul-27 Mon 16.2 16.57 ### ### ### ### 0.0
2020-Jul-24 Fri ### ### ### 16.29 6,947,721 0 75.3 75.3 ###
2020-Jul-23 Thu 16.29 16.42 ### ### 66.4 66.4 0.0
2020-Jul-22 Wed ### ### 16.29 16.42 ### ### 1.2
2020-Jul-21 Tue 16.45 ### ### 16.74 7,713,353 0 68.2 68.2 1.2
2020-Jul-20 Mon 16.45 16.55 16.23 16.26 6,840,927 ### 31.0 31.0 ###
2020-Jul-17 Fri 16.29 ### ### ### 76.4 76.4 0.0
2020-Jul-16 Thu ### 16.24 ### ### ### ### 0.0
2020-Jul-15 Wed ### ### 15.81 ### 62.9 62.9 0.0
2020-Jul-14 Tue ### 15.56 15.22 15.51 85.4 85.4 1.1
2020-Jul-13 Mon ### 15.41 14.87 ### ### ### 0.0
2020-Jul-10 Fri ### ### 14.72 14.85 5,141,243 37,839,548 41.6 41.6 ###
2020-Jul-09 Thu ### ### 14.77 14.87 8,575,344 ### ### ### 1.1
2020-Jul-08 Wed 14.82 ### 14.51 ### ### ### 0.0
2020-Jul-07 Tue ### 14.84 ### 14.8 ### ### 1.1
2020-Jul-06 Mon ### ### 13.84 ### 6,138,451 42,478,080 ### ### 0.0
2020-Jul-03 Fri ### ### 13.87 ### 41.5 41.5 0.0
2020-Jul-02 Thu 13.72 ### ### ### 77.0 77.0 0.0
2020-Jul-01 Wed 13.83 ### ### 13.76 28.5 28.5 1.0
2020-Jun-30 Tue ### ### ### 13.85 ### ### ###
2020-Jun-29 Mon 13.89 ### ### 13.75 6,337,953 0 40.2 40.2 1.0
2020-Jun-26 Fri ### ### ### ### ### ### 0.0
2020-Jun-25 Thu ### ### 13.85 13.87 49.5 49.5 ###
2020-Jun-24 Wed ### 14.24 ### 14.24 6,811,621 48,498,741 72.6 72.6 1.0
2020-Jun-23 Tue ### ### 13.72 ### 7,318,853 ### 74.9 74.9 0.0
2020-Jun-22 Mon ### ### 13.56 13.83 6,088,287 41,278,585 78.5 78.5 1.0
2020-Jun-19 Fri ### 14.28 13.79 13.79 15.9 15.9 1.0
2020-Jun-18 Thu ### ### ### ### 16,315,543 0 42.7 42.7 0.0
2020-Jun-17 Wed ### ### 14.56 ### 10,152,570 ### 19.9 19.9 0.0
2020-Jun-16 Tue ### ### 14.49 14.88 11,780,472 ### ### ### 1.1
2020-Jun-15 Mon 14.71 14.78 ### ### ### ### 0.0
2020-Jun-12 Fri 14.45 14.81 14.23 14.81 13,712,278 199,102,276 ### ### 1.1
2020-Jun-11 Thu 14.85 ### 14.81 14.88 ### ### 1.1
2020-Jun-10 Wed 14.5 ### 14.41 ### 86.4 86.4 0.0
2020-Jun-09 Tue ### 15.25 14.83 14.87 ### ### 1.1
2020-Jun-05 Fri ### ### 14.26 14.54 ### ### 1.0
2020-Jun-04 Thu 14.7 14.86 14.48 ### 9,787,481 143,582,346 ### ### 0.0
2020-Jun-03 Wed ### ### ### ### 26.1 26.1 0.0
2020-Jun-02 Tue 14.88 14.88 14.44 14.73 10,132,958 ### 29.7 29.7 1.1
2020-Jun-01 Mon ### 14.8 ### 14.79 91.9 91.9 ###
2020-May-29 Fri 13.59 ### ### ### 81.8 81.8 0.0
2020-May-28 Thu ### 13.59 ### 13.52 91.2 91.2 1.0
2020-May-27 Wed ### 13.5 ### ### 23.4 23.4 0.0
2020-May-26 Tue ### 13.785 13.56 13.78 9,814,874 ### 59.7 59.7 1.0
2020-May-25 Mon ### 13.84 13.57 13.84 9,692,243 ### ### ### 1.0
2020-May-22 Fri 13.7 13.78 13.4 13.58 36.2 36.2 ###
2020-May-21 Thu ### ### 13.49 ### 14,189,577 ### ### ### 0.0
2020-May-20 Wed ### ### ### ### 8,118,259 0 69.0 69.0 0.0
2020-May-19 Tue 13.7 ### 13.48 13.87 14,862,578 100,173,775 77.2 77.2 ###
2020-May-18 Mon ### 13.53 12.86 13.28 18,077,125 ### ### ### 0.9
2020-May-15 Fri ### 12.58 ### 12.55 87.8 87.8 ###
2020-May-14 Thu 11.88 12.27 11.8 ### ### ### 0.0
2020-May-13 Wed ### ### 11.555 ### ### ### 0.0
2020-May-12 Tue ### ### 11.71 11.72 9,220,721 53,987,321 26.9 26.9 0.8
2020-May-11 Mon ### 12.49 ### ### 9,794,646 ### ### ### 0.0
2020-May-08 Fri ### ### ### ### 11,981,676 0 85.1 85.1 0.0
2020-May-07 Thu ### 11.545 ### 11.45 9,815,779 56,661,584 ### ### 0.8
2020-May-06 Wed ### ### ### 11.26 8,510,252 0 ### ### 0.8
2020-May-05 Tue ### ### 10.85 ### 68.8 68.8 0.0
2020-May-04 Mon 10.72 10.88 ### 10.79 69.3 69.3 ###
2020-May-01 Fri ### ### ### ### ### ### 0.0
2020-Apr-30 Thu ### ### ### ### 19.7 19.7 0.0
2020-Apr-29 Wed ### 11.86 11.57 11.74 8,054,689 94,360,681 64.9 64.9 0.8
2020-Apr-28 Tue 11.46 11.57 ### 11.46 70.2 70.2 0.8
2020-Apr-27 Mon ### 11.53 11.25 11.46 ### ### 0.8
2020-Apr-24 Fri 11.26 11.55 ### 11.45 79.0 79.0 0.8
2020-Apr-23 Thu 11.24 11.24 ### ### ### ### 0.0
2020-Apr-22 Wed 10.85 ### 10.76 ### 70.2 70.2 0.0
2020-Apr-21 Tue ### 11.54 ### ### 9,690,874 55,916,342 ### ### 0.0
2020-Apr-20 Mon 11.43 11.7 ### ### 9,612,275 ### ### ### 0.0
2020-Apr-17 Fri 11.5 11.54 11.26 11.28 9,162,647 104,454,175 ### ### 0.8
2020-Apr-16 Thu ### 11.245 ### 11.22 10,784,042 60,633,276 83.0 83.0 ###
2020-Apr-15 Wed 11.71 11.71 ### 11.4 8,091,053 ### 26.6 26.6 0.8
2020-Apr-14 Tue ### ### 11.29 11.57 9,707,549 ### ### ### ###
2020-Apr-09 Thu 11.46 11.53 11.2 ### 11,128,021 126,469,958 ### ### 0.0
2020-Apr-08 Wed ### ### ### 11.25 77.7 77.7 ###
2020-Apr-07 Tue 11.75 ### 11.22 11.42 ### ### 0.8
2020-Apr-06 Mon ### 11.285 10.58 11.22 ### ### ###
2020-Apr-03 Fri ### 10.85 ### 10.56 81.9 81.9 0.8
2020-Apr-02 Thu ### ### 9.885 ### ### ### 0.0
2020-Apr-01 Wed 10.21 10.41 ### ### 67.0 67.0 0.0
2020-Mar-31 Tue 9.8 10.42 9.8 ### 16,865,654 ### ### ### 0.0
2020-Mar-30 Mon 9.5 ### ### ### 13,218,954 0 81.0 81.0 0.0
2020-Mar-27 Fri 10.85 10.85 ### ### ### ### 0.0
2020-Mar-26 Thu ### 10.77 ### 10.52 13,518,188 72,795,442 60.5 60.5 ###
2020-Mar-25 Wed 10.5 10.57 ### 10.22 ### ### 0.7
2020-Mar-24 Tue 9.45 9.85 ### 9.73 15,411,428 75,901,282 ### ### ###
2020-Mar-23 Mon 9.57 ### 9.21 9.55 62.4 62.4 0.7
2020-Mar-20 Fri ### 11.21 ### ### ### ### 0.0
2020-Mar-19 Thu 10.53 ### 10.41 ### ### ### 0.0
2020-Mar-18 Wed ### ### ### ### 26,270,041 0 ### ### 0.0
2020-Mar-17 Tue ### ### ### ### 87.2 87.2 0.0
2020-Mar-16 Mon ### ### 8.85 ### 96.1 96.1 0.0
2020-Mar-13 Fri 8.57 ### 8.2 ### 46,055,550 188,827,754 ### ### 0.0
2020-Mar-12 Thu ### ### 8.45 8.79 49.7 49.7 0.6
2020-Mar-11 Wed 9.8 9.87 9.21 9.4 27,976,983 ### 32.1 32.1 ###
2020-Mar-10 Tue ### ### ### ### 82.3 82.3 0.0
2020-Mar-09 Mon ### ### 8.46 8.58 34,178,520 ### 40.2 40.2 0.6
2020-Mar-06 Fri ### ### 9.52 ### ### ### 0.0
2020-Mar-05 Thu ### ### 9.86 ### ### ### 0.0
2020-Mar-04 Wed 9.58 ### ### 9.55 20,523,481 0 ### ### 0.7
2020-Mar-03 Tue 9.57 ### 9.46 9.47 20,488,922 ### 31.8 31.8 ###
2020-Mar-02 Mon ### ### 8.81 ### 30,671,146 ### 65.4 65.4 0.0
2020-Feb-28 Fri ### ### ### ### ### ### 0.0
2020-Feb-27 Thu 10.88 ### 10.76 10.77 28,075,551 ### 34.8 34.8 ###
2020-Feb-26 Wed 10.78 ### 10.7 10.88 ### ### 0.8
2020-Feb-25 Tue 10.85 ### ### ### 18,240,029 0 ### ### 0.0
2020-Feb-24 Mon ### ### 10.945 ### 52.9 52.9 0.0
2020-Feb-21 Fri ### ### ### 11.2 14,132,253 0 ### ### 0.8
2020-Feb-20 Thu 11.28 ### ### ### ### ### 0.0
2020-Feb-19 Wed 11.58 11.58 ### ### ### ### 0.0
2020-Feb-18 Tue ### 11.075 ### ### 78.9 78.9 0.0
2020-Feb-17 Mon ### ### ### ### 5,795,054 0 ### ### 0.0
2020-Feb-14 Fri ### ### ### ### ### ### 0.0
2020-Feb-13 Thu 11.21 11.28 ### ### ### ### 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 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 2026-05-19 12:31:02 thru 2026-05-19 12:31:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000