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 30, 2020 10.98 11.54 10.80 11.54 41,400 +0.51(+4.62%)
Oct 29, 2020 11.02 11.20 10.68 11.03 6,991 +0.52(+4.95%)
Oct 28, 2020 10.51 10.52 10.49 10.51 2,521 -0.28(-2.59%)
Oct 27, 2020 10.16 10.81 10.16 10.79 10,185 +0.10(+0.93%)
Oct 26, 2020 10.61 11.00 10.61 10.69 35,261 -0.32(-2.90%)
Oct 23, 2020 10.92 11.01 10.72 11.01 54,300 +0.26(+2.42%)
Oct 22, 2020 10.51 10.75 10.51 10.75 17,821 +0.08(+0.75%)
Oct 21, 2020 10.00 10.90 10.00 10.67 46,091 +0.66(+6.60%)
Oct 20, 2020 8.940 10.15 8.940 10.01 17,797 +0.57(+6.06%)
Oct 19, 2020 9.490 9.740 9.438 9.438 22,745 +0.06(+0.62%)
Oct 16, 2020 9.387 9.450 9.380 9.380 6,300 -0.17(-1.78%)
Oct 15, 2020 9.269 9.550 9.269 9.550 4,780 +0.12(+1.33%)
Oct 14, 2020 9.280 9.425 9.270 9.425 9,688 -0.01(-0.16%)
Oct 13, 2020 9.070 9.600 9.070 9.440 17,997 -0.31(-3.18%)
Oct 12, 2020 9.861 9.861 9.750 9.750 1,161 +0.06(+0.60%)
Oct 09, 2020 9.570 9.704 9.428 9.692 194,400 +0.56(+6.17%)
Oct 08, 2020 9.115 9.146 9.050 9.129 28,501 +0.14(+1.55%)
Oct 07, 2020 8.800 9.032 8.800 8.990 57,453 +0.47(+5.52%)
Oct 06, 2020 8.900 8.900 8.498 8.520 33,608 -0.47(-5.23%)
Oct 05, 2020 9.000 9.030 8.920 8.990 13,623 +0.29(+3.33%)
Oct 02, 2020 8.639 8.765 8.639 8.700 14,700 -0.04(-0.46%)
Oct 01, 2020 8.780 8.790 8.596 8.740 18,195 -0.04(-0.50%)
Sep 30, 2020 8.920 8.980 8.784 8.784 10,352 +0.02(+0.27%)
Sep 29, 2020 8.900 8.994 8.560 8.760 10,745 +0.00(+0.04%)
Sep 28, 2020 8.800 8.800 8.650 8.757 21,404 +0.06(+0.65%)
Sep 25, 2020 8.500 8.707 8.446 8.700 21,000 +0.09(+1.05%)
Sep 24, 2020 8.700 8.820 8.510 8.610 22,869 -0.20(-2.27%)
Sep 23, 2020 9.510 9.510 8.725 8.810 39,382 -0.89(-9.18%)
Sep 22, 2020 10.19 10.19 9.620 9.700 19,802 -0.31(-3.10%)
Sep 21, 2020 10.61 11.00 9.950 10.01 22,291 -1.17(-10.47%)
Sep 18, 2020 10.78 11.22 10.78 11.18 28,000 +0.33(+3.04%)
Sep 17, 2020 10.38 10.86 10.38 10.85 7,266 +0.10(+0.97%)
Sep 16, 2020 10.25 10.95 10.25 10.75 44,673 +0.81(+8.15%)
Sep 15, 2020 10.22 10.22 9.800 9.935 35,529 +0.36(+3.71%)
Sep 14, 2020 9.550 9.580 9.405 9.580 25,069 -0.10(-1.03%)
Sep 11, 2020 9.750 9.940 9.510 9.680 6,800 +0.09(+0.94%)
Sep 10, 2020 9.830 9.900 9.570 9.590 3,156 -0.22(-2.22%)
Sep 09, 2020 9.720 9.830 9.720 9.808 2,089 +0.39(+4.11%)
Sep 08, 2020 9.498 9.510 9.299 9.420 23,439 -0.50(-5.00%)
Sep 04, 2020 10.08 10.15 9.520 9.916 24,000 +0.30(+3.09%)
Sep 03, 2020 9.848 9.880 9.496 9.619 9,871 -0.67(-6.52%)
Sep 02, 2020 10.40 10.90 9.980 10.29 4,980 -0.06(-0.58%)
Sep 01, 2020 10.10 10.35 10.10 10.35 33,426 +0.45(+4.55%)
Aug 31, 2020 9.936 10.10 9.900 9.900 131,137 -0.05(-0.50%)
Aug 28, 2020 9.800 10.05 9.800 9.950 26,400 +0.24(+2.47%)
Aug 27, 2020 9.478 9.710 9.280 9.710 4,693 +0.34(+3.68%)
Aug 26, 2020 9.300 9.374 9.180 9.365 21,091 +0.15(+1.58%)
Aug 25, 2020 9.300 9.300 8.930 9.220 17,511 +0.00(+0.01%)
Aug 24, 2020 9.340 9.340 9.180 9.219 10,599 -0.18(-1.93%)
Aug 21, 2020 9.570 9.570 9.400 9.400 4,700 -0.40(-4.08%)
Aug 20, 2020 10.00 10.00 9.650 9.800 20,306 -0.41(-4.02%)
Aug 19, 2020 9.790 10.32 9.700 10.21 33,610 +0.58(+6.03%)
Aug 18, 2020 9.670 9.830 9.500 9.630 19,274 +0.26(+2.77%)
Aug 17, 2020 9.550 9.570 9.320 9.370 12,285 +0.27(+2.97%)
Aug 14, 2020 9.000 9.100 8.978 9.100 6,800 +0.10(+1.11%)
Aug 13, 2020 9.094 9.140 8.993 9.000 9,100 -0.14(-1.53%)
Aug 12, 2020 9.142 9.280 9.140 9.140 14,940 +0.17(+1.93%)
Aug 11, 2020 9.135 9.210 8.942 8.967 27,580 -0.03(-0.30%)
Aug 10, 2020 9.580 9.580 8.994 8.994 8,000 +0.20(+2.24%)
Aug 07, 2020 9.492 9.600 8.735 8.797 31,500 -0.88(-9.12%)
Aug 06, 2020 9.439 9.680 9.439 9.680 6,104 +0.16(+1.68%)
Aug 05, 2020 9.095 9.560 9.095 9.520 71,077 +0.73(+8.37%)
Aug 04, 2020 8.520 8.830 8.455 8.785 18,166 +0.04(+0.51%)
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.