eg: Prices for BHP
Currently Wed 26-Apr-08 01:00:34 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...
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 .. Tuesday 7th April 2026
Latest price with VOLUME for FMG .. Tuesday 7th April 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 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
Basic Bottom of Page