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

First Quantum Minerals (TSX: FM )

18.35 -0.31 (-1.66%)
Streaming Delayed Price Updated: 12:14 PM 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, 2020 11.32 11.32 11.32 0 -0.04(-0.35%)
Jul 30, 2020 11.75 11.83 11.31 11.36 2,755,941 -0.66(-5.49%)
Jul 29, 2020 12.26 12.31 11.72 12.02 2,462,192 -0.03(-0.25%)
Jul 28, 2020 11.68 12.18 11.65 12.05 2,349,212 +0.19(+1.60%)
Jul 27, 2020 12.06 12.33 11.84 11.86 3,020,755 -0.20(-1.66%)
Jul 24, 2020 12.05 12.17 11.61 12.06 3,887,414 -0.13(-1.07%)
Jul 23, 2020 12.29 12.67 12.15 12.19 2,474,994 -0.06(-0.49%)
Jul 22, 2020 12.45 12.50 12.21 12.25 3,492,091 -0.33(-2.62%)
Jul 21, 2020 13.22 13.30 12.56 12.58 5,153,087 -0.42(-3.23%)
Jul 20, 2020 13.10 13.37 12.65 13.00 3,598,230 -0.46(-3.42%)
Jul 17, 2020 13.39 13.63 13.17 13.46 2,717,687 +0.14(+1.05%)
Jul 16, 2020 13.61 13.80 13.21 13.32 3,023,529 -0.56(-4.03%)
Jul 15, 2020 13.98 14.07 13.40 13.88 3,514,841 -0.09(-0.64%)
Jul 14, 2020 13.22 13.98 12.95 13.97 5,657,119 +0.34(+2.49%)
Jul 13, 2020 13.88 14.12 13.43 13.63 5,185,247 +0.18(+1.34%)
Jul 10, 2020 12.73 13.50 12.73 13.45 4,601,839 +0.83(+6.58%)
Jul 09, 2020 12.35 12.72 12.22 12.62 4,545,232 +0.45(+3.70%)
Jul 08, 2020 11.43 12.25 11.35 12.17 3,589,635 +0.83(+7.32%)
Jul 07, 2020 11.15 11.76 11.15 11.34 3,262,293 +0.09(+0.80%)
Jul 06, 2020 10.85 11.31 10.81 11.25 2,955,607 +0.59(+5.53%)
Jul 03, 2020 10.63 10.67 10.41 10.66 562,337 -0.04(-0.37%)
Jul 02, 2020 11.09 11.33 10.67 10.70 4,131,900 -0.12(-1.11%)
Jun 30, 2020 10.82 10.82 10.82 0 +0.64(+6.29%)
Jun 29, 2020 10.01 10.38 9.930 10.18 1,912,891 +0.29(+2.93%)
Jun 26, 2020 10.02 10.18 9.730 9.890 2,143,140 -0.12(-1.20%)
Jun 25, 2020 9.520 10.04 9.500 10.01 2,317,173 +0.34(+3.52%)
Jun 24, 2020 9.790 9.810 9.080 9.670 4,873,348 -0.33(-3.30%)
Jun 23, 2020 9.750 10.27 9.710 10.00 3,337,298 +0.44(+4.60%)
Jun 22, 2020 9.510 9.780 9.420 9.560 2,488,966 +0.27(+2.91%)
Jun 19, 2020 9.060 9.730 9.060 9.290 10,581,775 +0.43(+4.85%)
Jun 18, 2020 8.900 9.130 8.810 8.860 2,967,612 -0.25(-2.74%)
Jun 17, 2020 9.250 9.260 8.940 9.110 2,061,396 -0.06(-0.65%)
Jun 16, 2020 9.090 9.370 8.960 9.170 4,650,993 +0.47(+5.40%)
Jun 15, 2020 8.230 8.800 8.020 8.700 2,965,118 -0.09(-1.02%)
Jun 12, 2020 8.950 9.060 8.700 8.790 3,539,146 +0.14(+1.62%)
Jun 11, 2020 9.280 9.350 8.390 8.650 4,840,557 -1.24(-12.54%)
Jun 10, 2020 9.980 10.27 9.770 9.890 3,585,964 +0.21(+2.17%)
Jun 09, 2020 9.380 9.810 9.330 9.680 2,777,914 +0.17(+1.79%)
Jun 08, 2020 9.760 9.790 9.250 9.510 2,622,117 -0.01(-0.11%)
Jun 05, 2020 9.350 9.790 9.210 9.520 5,105,023 +0.98(+11.48%)
Jun 04, 2020 8.860 8.980 8.520 8.540 3,054,191 -0.41(-4.58%)
Jun 03, 2020 9.150 9.480 8.940 8.950 3,908,607 +0.06(+0.67%)
Jun 02, 2020 8.640 9.080 8.550 8.890 2,447,732 +0.40(+4.71%)
Jun 01, 2020 8.100 8.690 8.000 8.490 2,905,408 +0.42(+5.20%)
May 29, 2020 8.190 8.210 7.850 8.070 9,973,071 -0.15(-1.82%)
May 28, 2020 8.400 8.430 8.150 8.220 1,749,909 +0.00(+0.00%)
May 27, 2020 8.350 8.490 8.100 8.220 2,082,448 -0.11(-1.32%)
May 26, 2020 8.150 8.500 8.110 8.330 2,828,823 +0.44(+5.58%)
May 25, 2020 8.000 8.090 7.790 7.890 825,587 +0.02(+0.25%)
May 22, 2020 8.170 8.170 7.700 7.870 2,351,533 -0.33(-4.02%)
May 21, 2020 8.600 8.720 8.120 8.200 2,218,464 -0.43(-4.98%)
May 20, 2020 8.590 8.730 8.430 8.630 1,942,619 +0.27(+3.23%)
May 19, 2020 8.150 8.640 7.870 8.360 4,638,475 +0.79(+10.44%)
May 15, 2020 7.570 7.570 7.570 0 +0.17(+2.30%)
May 14, 2020 7.800 7.890 7.390 7.400 3,094,547 -0.61(-7.62%)
May 13, 2020 8.180 8.260 7.840 8.010 2,424,307 -0.24(-2.91%)
May 12, 2020 8.690 8.770 8.240 8.250 2,166,117 -0.36(-4.18%)
May 11, 2020 8.650 8.900 8.580 8.610 2,527,141 -0.28(-3.15%)
May 08, 2020 8.770 8.900 8.640 8.890 1,699,834 +0.34(+3.98%)
May 07, 2020 8.300 8.690 8.180 8.550 2,817,663 +0.50(+6.21%)
May 06, 2020 8.320 8.320 8.020 8.050 1,428,233 -0.12(-1.47%)
May 05, 2020 8.400 8.450 8.130 8.170 1,640,056 +0.02(+0.25%)
May 04, 2020 8.190 8.260 7.910 8.150 3,521,085 -0.11(-1.33%)
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.