Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Quantum Minerals (OP: FQVLF )

13.59 -1.08 (-7.33%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 22, 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 (%)
Oct 31, 2016 9.206 9.549 9.206 9.549 15,166 +0.35(+3.77%)
Oct 28, 2016 9.119 9.410 9.119 9.202 52,308 +0.11(+1.23%)
Oct 27, 2016 9.099 9.127 8.990 9.090 25,381 -0.01(-0.11%)
Oct 26, 2016 9.150 9.190 9.100 9.100 4,779 +0.08(+0.89%)
Oct 25, 2016 8.950 9.380 8.930 9.020 33,071 +0.28(+3.24%)
Oct 24, 2016 8.750 8.780 8.690 8.737 13,700 -0.00(-0.05%)
Oct 21, 2016 8.564 8.900 8.564 8.741 6,121 +0.01(+0.13%)
Oct 20, 2016 8.730 8.730 8.730 8.730 100 -0.09(-1.03%)
Oct 19, 2016 8.790 8.880 8.650 8.821 25,701 +0.00(+0.01%)
Oct 18, 2016 8.210 8.820 8.210 8.820 56,160 +0.72(+8.89%)
Oct 17, 2016 8.100 8.100 8.100 8.100 7,153 +0.10(+1.19%)
Oct 13, 2016 8.005 8.005 8.005 6,900 -0.06(-0.70%)
Oct 12, 2016 8.015 8.067 8.015 8.061 12,079 -0.06(-0.75%)
Oct 11, 2016 8.122 8.122 8.122 8.122 100 +0.06(+0.76%)
Oct 06, 2016 8.061 8.061 8.061 0 +0.09(+1.16%)
Oct 05, 2016 7.950 7.969 7.940 7.969 1,297 +0.21(+2.69%)
Oct 04, 2016 8.029 8.080 7.750 7.760 1,567 -0.48(-5.83%)
Oct 03, 2016 8.240 8.240 8.240 8.240 200 -0.14(-1.67%)
Sep 30, 2016 8.352 8.400 8.234 8.380 5,357 +0.38(+4.70%)
Sep 29, 2016 8.004 8.004 8.004 8.004 1,800 +0.00(+0.00%)
Sep 28, 2016 8.004 8.004 8.004 8.004 0 +0.00(+0.00%)
Sep 27, 2016 7.940 8.040 7.760 8.004 14,934 -0.07(-0.82%)
Sep 26, 2016 8.220 8.220 8.070 8.070 3,100 -0.38(-4.50%)
Sep 23, 2016 8.450 8.450 8.450 8.450 216 +0.01(+0.08%)
Sep 22, 2016 8.383 8.490 8.280 8.443 14,398 +0.58(+7.36%)
Sep 20, 2016 7.865 7.865 7.865 19 -0.10(-1.20%)
Sep 19, 2016 8.020 8.022 7.960 7.960 20,065 -0.08(-0.99%)
Sep 16, 2016 7.821 8.040 7.821 8.040 580 +0.10(+1.26%)
Sep 15, 2016 8.040 8.040 7.940 7.940 1,734 -0.08(-0.94%)
Sep 14, 2016 8.000 8.080 8.000 8.015 5,488 +0.20(+2.57%)
Sep 13, 2016 7.815 7.815 7.815 7.815 300 -0.49(-5.85%)
Sep 12, 2016 8.043 8.350 8.043 8.300 900 +0.26(+3.23%)
Sep 09, 2016 8.240 8.270 7.890 8.040 8,500 -0.52(-6.11%)
Sep 08, 2016 8.180 8.563 8.180 8.563 1,350 +0.48(+5.97%)
Sep 07, 2016 8.081 8.081 8.081 8.081 149 +0.14(+1.81%)
Sep 06, 2016 7.900 8.080 7.830 7.937 12,313 +0.14(+1.77%)
Sep 02, 2016 7.799 7.799 7.799 0 +0.06(+0.76%)
Sep 01, 2016 7.550 7.830 7.550 7.740 30,203 +0.19(+2.52%)
Aug 31, 2016 7.580 7.650 7.494 7.550 143,506 -0.10(-1.24%)
Aug 30, 2016 8.320 8.320 7.610 7.645 30,917 -0.51(-6.31%)
Aug 29, 2016 8.120 8.220 8.040 8.160 7,840 -0.04(-0.51%)
Aug 26, 2016 8.560 8.780 8.201 8.201 4,496 -0.16(-1.94%)
Aug 25, 2016 8.380 8.380 8.360 8.364 21,707 -0.16(-1.84%)
Aug 24, 2016 9.160 9.210 8.500 8.520 11,174 -0.82(-8.78%)
Aug 23, 2016 9.300 9.460 9.300 9.340 13,905 +0.16(+1.74%)
Aug 22, 2016 9.050 9.180 9.020 9.180 4,055 -0.21(-2.18%)
Aug 19, 2016 9.280 9.386 9.260 9.385 31,002 -0.13(-1.42%)
Aug 18, 2016 9.470 9.659 9.470 9.520 24,057 +0.21(+2.26%)
Aug 17, 2016 9.230 9.390 9.220 9.310 8,800 -0.15(-1.58%)
Aug 16, 2016 9.330 9.460 9.330 9.459 577 +0.19(+2.04%)
Aug 15, 2016 9.190 9.284 9.100 9.270 8,075 +0.28(+3.12%)
Aug 12, 2016 9.010 9.050 8.950 8.990 43,450 -0.17(-1.91%)
Aug 11, 2016 9.279 9.279 9.165 9.165 1,318 -0.10(-1.03%)
Aug 10, 2016 9.362 9.362 9.204 9.260 7,656 +0.27(+3.00%)
Aug 09, 2016 9.000 9.000 8.990 8.990 3,333 -0.08(-0.88%)
Aug 08, 2016 8.861 9.300 8.857 9.070 6,342 +0.33(+3.78%)
Aug 05, 2016 8.710 8.750 8.640 8.740 6,182 -0.12(-1.35%)
Aug 04, 2016 8.720 8.860 8.720 8.860 2,214 +0.20(+2.31%)
Aug 03, 2016 8.364 8.660 8.336 8.660 4,920 +0.08(+0.93%)
Aug 02, 2016 8.600 8.683 8.580 8.580 7,700 +0.08(+0.94%)
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.