Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 26-Apr-22 07:27:39 AM 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...

     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 .. Tuesday 21st April 2026
Latest price with VOLUME for FMG .. Tuesday 21st 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


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 Next >>


End of day Prices (full format),

114 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-21 Tue 21.23 21.25 ### ### 4,575,379 ### 38.2 38.2 0.0
2026-Apr-20 Mon 21.23 21.29 20.77 ### 3,325,853 69,942,688 ### ### 0.0
2026-Apr-17 Fri 21.2 ### ### 21.23 5,829,440 0 66.4 66.4 ###
2026-Apr-16 Thu 20.86 ### ### ### 3,927,841 0 ### ### 0.0
2026-Apr-15 Wed 20.52 20.87 20.5 20.77 76.0 76.0 ###
2026-Apr-14 Tue 20.48 20.7 ### ### 4,546,680 ### 70.8 70.8 0.0
2026-Apr-13 Mon ### 20.49 20.2 20.28 3,567,929 ### ### ### 1.4
2026-Apr-10 Fri 20.27 20.4 ### 20.26 35.4 35.4 1.4
2026-Apr-09 Thu 20.7 ### 20.49 20.53 ### ### ###
2026-Apr-08 Wed 21.4 21.4 ### ### 16.3 16.3 0.0
2026-Apr-07 Tue 20.7 20.74 20.44 ### ### ### 0.0
2026-Apr-02 Thu 21.2 21.26 20.23 20.25 6,539,458 135,661,056 24.2 24.2 ###
2026-Apr-01 Wed 20.89 ### 20.625 ### 62.8 62.8 0.0
2026-Mar-31 Tue 20.48 20.58 ### ### 6,323,486 65,068,670 ### ### 0.0
2026-Mar-30 Mon ### 20.725 ### 20.55 ### ### 1.5
2026-Mar-27 Fri ### ### ### ### 4,986,244 0 84.1 84.1 0.0
2026-Mar-26 Thu ### ### 19.5 19.85 7,167,789 69,885,942 35.5 35.5 1.4
2026-Mar-25 Wed ### ### ### ### 45.6 45.6 0.0
2026-Mar-24 Tue 19.44 19.76 19.43 ### 5,640,544 110,526,459 ### ### 0.0
2026-Mar-23 Mon ### ### 18.48 ### 88.1 88.1 0.0
2026-Mar-20 Fri ### ### ### ### 38.9 38.9 0.0
2026-Mar-19 Thu 19.41 19.49 ### ### 6,600,344 64,320,352 44.0 44.0 0.0
2026-Mar-18 Wed ### ### ### 19.7 26.1 26.1 1.4
2026-Mar-17 Tue ### ### ### ### 4,629,841 0 37.6 37.6 0.0
2026-Mar-16 Mon 19.83 ### ### ### 6,458,546 0 47.0 47.0 0.0
2026-Mar-13 Fri 19.83 ### 19.72 20.48 ### ### 1.5
2026-Mar-12 Thu 19.89 19.89 19.455 ### 46.8 46.8 0.0
2026-Mar-11 Wed 19.44 ### ### ### 8,225,550 0 ### ### 0.0
2026-Mar-10 Tue ### 19.48 ### 19.27 31.1 31.1 ###
2026-Mar-09 Mon 18.59 ### 18.5 ### 9,206,827 85,163,149 91.7 91.7 0.0
2026-Mar-06 Fri 18.88 ### ### 19.25 8,772,952 0 ### ### 1.4
2026-Mar-05 Thu 19.5 19.5 ### ### 31.1 31.1 0.0
2026-Mar-04 Wed ### ### 18.84 ### 9,081,755 ### ### ### 0.0
2026-Mar-03 Tue 20.7 20.83 19.54 19.58 12,557,228 253,467,647 ### ### 1.4
2026-Mar-02 Mon 19.58 ### ### 20.5 8,872,140 0 93.2 93.2 1.5
2026-Feb-27 Fri ### ### 20.86 ### 71.3 71.3 0.0
2026-Feb-26 Thu 21.4 21.48 20.71 20.85 20.8 20.8 ###
2026-Feb-25 Wed 20.5 ### 20.41 ### 81.5 81.5 0.0
2026-Feb-24 Tue ### 20.41 ### 20.2 5,936,157 60,578,482 ### ### 1.4
2026-Feb-23 Mon ### ### 19.86 ### ### ### 0.0
2026-Feb-20 Fri ### 20.52 ### ### 6,426,956 ### 28.8 28.8 0.0
2026-Feb-19 Thu ### 20.55 ### ### 41.1 41.1 0.0
2026-Feb-18 Wed ### ### ### 20.2 4,573,651 0 ### ### 1.4
2026-Feb-17 Tue 20.27 20.44 ### ### 37.6 37.6 0.0
2026-Feb-16 Mon ### ### 20.2 20.21 ### ### ###
2026-Feb-13 Fri 21.43 ### 21.21 21.21 41.7 41.7 ###
2026-Feb-12 Thu 22.28 ### ### ### 7,198,674 0 ### ### 0.0
2026-Feb-11 Wed ### ### ### ### ### ### 0.0
2026-Feb-10 Tue 21.85 ### 21.51 21.57 24.7 24.7 ###
2026-Feb-09 Mon 21.48 ### 21.4 21.78 ### ### 1.6
2026-Feb-06 Fri 21.54 21.54 ### 21.23 ### ### ###
2026-Feb-05 Thu 21.5 21.72 ### 21.48 ### ### 1.5
2026-Feb-04 Wed 21.82 21.82 21.43 ### ### ### 0.0
2026-Feb-03 Tue ### 21.42 ### 21.28 5,572,885 ### ### ### 1.5
2026-Feb-02 Mon 21 ### ### ### ### ### 0.0
2026-Jan-30 Fri 21.45 21.5 20.7 21 8,558,884 180,592,452 40.0 40.0 1.5
2026-Jan-29 Thu 21.51 ### 21.045 21.59 ### ### 1.5
2026-Jan-28 Wed ### ### 21.47 ### 5,756,450 ### 32.5 32.5 0.0
2026-Jan-27 Tue 21.85 21.88 21.57 21.87 ### ### 1.6
2026-Jan-23 Fri 21.52 21.55 ### 21.51 38.1 38.1 ###
2026-Jan-22 Thu ### 22.74 21.44 21.48 9,245,044 204,223,021 ### ### 1.5
2026-Jan-21 Wed ### 22.76 ### ### 9,557,977 108,769,778 ### ### 0.0
2026-Jan-20 Tue 22.27 22.43 ### 22.26 6,467,229 72,529,973 43.9 43.9 1.6
2026-Jan-19 Mon 22.5 22.86 ### ### 34.4 34.4 0.0
2026-Jan-16 Fri 22.8 ### ### 22.82 ### ### ###
2026-Jan-15 Thu ### ### 22.56 22.75 5,648,188 ### ### ### 1.6
2026-Jan-14 Wed 22.87 22.88 22.42 ### 27.6 27.6 0.0
2026-Jan-13 Tue 22.43 ### 22.43 22.57 7,210,941 ### 74.1 74.1 1.6
2026-Jan-12 Mon 22.78 22.8 ### 22.4 21.1 21.1 ###
2026-Jan-09 Fri 22.58 22.77 22.41 22.71 73.4 73.4 1.6
2026-Jan-08 Thu 22.84 ### ### 22.75 5,682,981 0 ### ### 1.6
2026-Jan-07 Wed ### ### 22.145 22.8 8,314,746 92,065,025 18.5 18.5 1.6
2026-Jan-06 Tue ### 22.84 22 22.84 84.5 84.5 ###
2026-Jan-05 Mon 22.2 ### ### 22.49 ### ### ###
2026-Jan-02 Fri 22 ### 21.81 ### 2,179,850 ### 67.2 67.2 0.0
2025-Dec-31 Wed ### ### 21.84 ### 2,531,622 ### ### ### 0.0
2025-Dec-30 Tue ### ### ### ### 3,148,429 0 68.6 68.6 0.0
2025-Dec-29 Mon 22.24 22.24 ### 22 3,843,928 42,744,479 ### ### ###
2025-Dec-24 Wed 22.24 ### ### 22.29 ### ### 1.6
2025-Dec-23 Tue ### 22.42 ### ### 3,023,555 33,894,051 23.4 23.4 0.0
2025-Dec-22 Mon ### ### ### 22.26 2,761,476 0 57.4 57.4 1.6
2025-Dec-19 Fri 22.41 22.5 21.75 21.88 15.6 15.6 1.6
2025-Dec-18 Thu 22.4 ### 22.27 ### 6,747,550 ### 77.8 77.8 0.0
2025-Dec-17 Wed 21.74 22.49 21.7 22.45 ### ### ###
2025-Dec-16 Tue 22.7 ### 22 ### ### ### 0.0
2025-Dec-15 Mon 22.5 ### 22.47 22.74 7,801,280 87,647,380 ### ### 1.6
2025-Dec-12 Fri ### 23.2 ### ### 4,872,188 56,517,380 ### ### 0.0
2025-Dec-11 Thu ### ### 22.645 22.74 41.7 41.7 1.6
2025-Dec-10 Wed 22.5 22.83 ### ### ### ### 0.0
2025-Dec-09 Tue 22 22.56 ### 22.45 ### ### ###
2025-Dec-08 Mon ### 22.2 ### ### 5,118,020 56,810,022 39.3 39.3 0.0
2025-Dec-05 Fri 21.78 ### 21.48 ### 81.7 81.7 0.0
2025-Dec-04 Thu ### ### 21.59 ### 7,871,740 ### 44.4 44.4 0.0
2025-Dec-03 Wed ### 22 ### 21.78 9,018,889 99,207,779 28.7 28.7 1.6
2025-Dec-02 Tue 21.73 21.88 21.55 21.86 5,084,241 ### 75.0 75.0 ###
2025-Dec-01 Mon 21.43 ### 21.27 21.58 ### ### ###
2025-Nov-28 Fri 21.28 21.46 ### 21.41 ### ### ###
2025-Nov-27 Thu 21.4 21.54 ### ### ### ### 0.0
2025-Nov-26 Wed 21.4 21.5 ### 21.5 66.7 66.7 1.5
2025-Nov-25 Tue 20.26 ### ### 21 7,217,982 0 ### ### 1.5
2025-Nov-24 Mon ### 20.44 ### 20.44 ### ### 1.5
2025-Nov-21 Fri ### ### 19.955 ### 26.1 26.1 0.0
2025-Nov-20 Thu 20.29 21.29 20.24 21.22 7,974,482 ### ### ### 1.5
2025-Nov-19 Wed ### ### 19.89 ### 82.1 82.1 0.0
2025-Nov-18 Tue ### 20.48 ### ### 7,569,246 77,509,079 ### ### 0.0
2025-Nov-17 Mon 20.23 20.55 ### 20.46 4,511,175 46,352,323 70.8 70.8 ###
2025-Nov-14 Fri ### 20.23 19.88 20.23 6,635,359 133,072,124 74.1 74.1 1.4
2025-Nov-13 Thu 20.25 20.44 ### 20.44 5,472,625 55,930,227 78.1 78.1 1.5
2025-Nov-12 Wed ### ### 19.89 ### ### ### 0.0
2025-Nov-11 Tue ### ### 19.88 ### 4,314,782 ### ### ### 0.0
2025-Nov-10 Mon ### ### 19.87 ### ### ### 0.0
2025-Nov-07 Fri ### ### ### ### 6,908,186 0 ### ### 0.0
2025-Nov-06 Thu ### 20.49 ### ### 79.2 79.2 0.0
2025-Nov-05 Wed 20.27 20.4 ### ### ### ### 0.0


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 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 2026-04-22 07:27:39 thru 2026-04-22 07:27:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000