Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Quantum Minerals (TSX: FM )

18.37 -0.29 (-1.55%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 102.85 105.00 99.46 99.95 544,482 -1.54(-1.52%)
Jul 30, 2007 97.25 101.97 97.15 101.49 443,661 +4.95(+5.13%)
Jul 27, 2007 95.92 100.00 95.55 96.54 609,457 +0.64(+0.67%)
Jul 26, 2007 99.00 99.00 93.61 95.90 532,522 -4.39(-4.38%)
Jul 25, 2007 103.49 104.42 99.07 100.29 24,709 -7.79(-7.21%)
Jul 24, 2007 107.21 108.08 108.08 108.08 6,674 -0.72(-0.66%)
Jul 23, 2007 109.24 110.00 107.00 108.80 417,716 -0.44(-0.40%)
Jul 20, 2007 107.81 110.11 107.08 109.24 384,388 +1.74(+1.62%)
Jul 19, 2007 110.20 110.22 106.70 107.50 700,198 -2.50(-2.27%)
Jul 18, 2007 106.60 110.50 105.74 110.00 385,214 +1.28(+1.18%)
Jul 17, 2007 106.14 110.85 105.03 108.72 438,990 +3.22(+3.05%)
Jul 16, 2007 109.04 109.90 105.25 105.50 466,587 -3.57(-3.27%)
Jul 13, 2007 111.17 112.94 109.07 109.07 715,012 -3.65(-3.24%)
Jul 12, 2007 108.98 114.18 108.65 112.72 400,409 +3.73(+3.42%)
Jul 11, 2007 108.75 109.93 107.02 108.99 382,966 +0.24(+0.22%)
Jul 10, 2007 106.40 110.79 104.08 108.75 1,026,620 +1.19(+1.11%)
Jul 09, 2007 103.94 108.00 102.65 107.56 752,611 +4.17(+4.03%)
Jul 06, 2007 99.24 104.56 98.53 103.39 534,149 +4.51(+4.56%)
Jul 05, 2007 97.65 98.88 96.31 98.88 775,671 +0.92(+0.94%)
Jul 03, 2007 94.00 99.34 93.54 97.96 766,606 +7.06(+7.77%)
Jul 02, 2007 91.50 93.56 90.33 90.90 355,067 +0.00(+0.00%)
Jun 29, 2007 91.50 93.56 90.33 90.90 355,067 +0.99(+1.10%)
Jun 28, 2007 90.50 92.68 89.00 89.91 504,785 +0.91(+1.02%)
Jun 27, 2007 89.64 89.75 86.04 89.00 927,802 -0.64(-0.71%)
Jun 26, 2007 93.75 94.60 88.18 89.64 657,485 -3.86(-4.13%)
Jun 25, 2007 95.00 95.39 93.50 93.50 377,990 -1.65(-1.73%)
Jun 22, 2007 96.40 96.40 94.05 95.15 208,935 -0.85(-0.89%)
Jun 21, 2007 95.32 97.00 94.05 96.00 342,767 -0.13(-0.14%)
Jun 20, 2007 97.29 98.00 95.55 96.13 411,218 -0.25(-0.26%)
Jun 19, 2007 98.25 98.75 95.00 96.38 642,911 -2.99(-3.01%)
Jun 18, 2007 96.50 101.82 96.50 99.37 573,917 +2.41(+2.49%)
Jun 15, 2007 94.67 96.97 94.67 96.96 709,662 +2.29(+2.42%)
Jun 14, 2007 91.90 95.00 91.90 94.67 329,038 +3.37(+3.69%)
Jun 13, 2007 94.10 95.29 90.60 91.30 651,620 -1.84(-1.98%)
Jun 12, 2007 98.64 98.64 92.31 93.14 686,562 -5.41(-5.49%)
Jun 11, 2007 95.50 99.29 93.25 98.55 411,879 +4.05(+4.29%)
Jun 08, 2007 92.50 94.85 89.51 94.50 1,081,284 +1.13(+1.21%)
Jun 07, 2007 92.00 97.00 92.00 93.37 1,047,971 +0.51(+0.55%)
Jun 06, 2007 91.85 93.51 90.10 92.86 608,253 -0.49(-0.52%)
Jun 05, 2007 91.41 99.00 91.41 93.35 1,390,096 +2.91(+3.22%)
Jun 04, 2007 86.40 90.55 85.26 90.44 708,101 +4.44(+5.16%)
Jun 01, 2007 86.39 87.74 85.13 86.00 362,187 +0.35(+0.41%)
May 31, 2007 85.10 86.48 84.25 85.65 400,334 +1.41(+1.67%)
May 30, 2007 85.21 85.21 83.16 84.24 338,577 -0.97(-1.14%)
May 29, 2007 86.98 87.00 85.10 85.21 152,844 +0.89(+1.06%)
May 25, 2007 80.25 84.52 80.25 84.32 707,765 +4.82(+6.06%)
May 24, 2007 82.35 83.23 79.20 79.50 735,721 -3.24(-3.92%)
May 23, 2007 83.98 84.08 82.00 82.74 625,032 -0.92(-1.10%)
May 22, 2007 84.99 85.99 83.52 83.66 629,539 -1.28(-1.51%)
May 21, 2007 85.40 85.40 84.35 84.94 581,883 +0.00(+0.00%)
May 18, 2007 85.40 85.40 84.35 84.94 581,883 -0.91(-1.06%)
May 17, 2007 87.00 87.00 84.10 85.85 4,230,595 -1.74(-1.99%)
May 16, 2007 88.75 88.75 85.05 87.59 438,555 -1.21(-1.36%)
May 15, 2007 86.57 89.08 86.27 88.80 337,150 +2.95(+3.44%)
May 14, 2007 89.11 89.11 85.02 85.85 379,095 -3.70(-4.13%)
May 11, 2007 86.50 90.24 86.50 89.55 426,413 +3.05(+3.53%)
May 10, 2007 85.60 89.72 84.26 86.50 552,148 +0.40(+0.46%)
May 09, 2007 82.75 87.93 82.75 86.10 303,484 +3.56(+4.31%)
May 08, 2007 84.74 85.34 81.73 82.54 248,581 -1.98(-2.34%)
May 07, 2007 86.00 87.29 84.50 84.52 240,311 -0.07(-0.08%)
May 04, 2007 82.00 84.99 81.88 84.59 420,008 +3.09(+3.79%)
May 03, 2007 79.50 81.90 79.25 81.50 425,425 +2.93(+3.73%)
May 02, 2007 76.50 79.20 76.01 78.57 432,677 +1.88(+2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.