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

First Quantum Minerals (OP: FQVLF )

13.31 -0.28 (-2.06%)
Streaming Delayed Price Updated: 11:24 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 (%)
Nov 27, 2009 77.53 77.53 77.53 10,056 -2.37(-2.97%)
Nov 25, 2009 80.00 80.10 79.90 79.90 17,400 +9.95(+14.23%)
Nov 20, 2009 69.95 69.95 69.95 0 -0.33(-0.47%)
Nov 19, 2009 70.28 70.28 70.28 70.28 150 -2.05(-2.83%)
Nov 18, 2009 72.10 72.33 72.10 72.33 300 +5.53(+8.28%)
Nov 12, 2009 66.80 66.80 66.80 0 -3.50(-4.98%)
Nov 11, 2009 71.61 71.61 70.05 70.30 1,000 -0.50(-0.71%)
Nov 10, 2009 69.75 70.80 69.75 70.80 400 +0.28(+0.40%)
Nov 09, 2009 71.42 71.42 70.52 70.52 500 +2.62(+3.87%)
Nov 06, 2009 67.89 67.89 67.89 67.89 200 -0.13(-0.19%)
Nov 05, 2009 68.02 68.02 68.02 68.02 16,700 +0.52(+0.77%)
Nov 03, 2009 67.50 67.50 67.50 67.50 0 -0.42(-0.62%)
Oct 30, 2009 67.92 67.92 67.92 67.92 0 -0.37(-0.54%)
Oct 29, 2009 68.29 68.29 68.29 68.29 17,000 +3.29(+5.06%)
Oct 28, 2009 68.00 68.00 65.00 65.00 1,259 -8.08(-11.06%)
Oct 27, 2009 73.08 73.08 73.08 73.08 6,500 -1.40(-1.88%)
Oct 26, 2009 74.48 74.48 74.48 74.48 100 -0.22(-0.29%)
Oct 23, 2009 74.70 74.70 74.70 74.70 500 +2.23(+3.08%)
Oct 21, 2009 72.47 72.47 72.47 72.47 0 +2.87(+4.12%)
Oct 20, 2009 70.42 70.42 69.60 69.60 700 -0.89(-1.26%)
Oct 19, 2009 70.49 70.49 70.49 70.49 150 +1.43(+2.07%)
Oct 15, 2009 69.06 69.06 69.06 0 -0.22(-0.31%)
Oct 14, 2009 70.60 70.60 69.28 69.28 5,400 -0.46(-0.66%)
Oct 13, 2009 68.50 69.74 68.34 69.74 4,300 +2.13(+3.15%)
Oct 12, 2009 67.61 67.61 67.61 67.61 1,200 +1.10(+1.65%)
Oct 08, 2009 66.51 66.51 66.51 66.51 0 +6.08(+10.05%)
Oct 02, 2009 60.44 60.44 60.44 60.44 0 -4.07(-6.30%)
Sep 30, 2009 64.51 64.51 64.51 64.51 0 +1.33(+2.10%)
Sep 28, 2009 63.18 63.18 63.18 0 +2.48(+4.08%)
Sep 25, 2009 60.70 60.70 60.70 60.70 477 -0.16(-0.27%)
Sep 24, 2009 64.24 64.24 60.86 60.87 570 -0.09(-0.15%)
Sep 22, 2009 60.96 60.96 60.96 0 +1.78(+3.00%)
Sep 21, 2009 59.18 59.18 59.18 59.18 149 -0.38(-0.64%)
Sep 18, 2009 60.00 60.00 58.88 59.56 6,800 -1.37(-2.25%)
Sep 17, 2009 63.24 63.26 60.94 60.94 3,800 -4.70(-7.16%)
Sep 16, 2009 70.31 70.31 65.63 65.63 900 -0.84(-1.26%)
Sep 14, 2009 66.47 66.47 66.47 0 -3.16(-4.54%)
Sep 11, 2009 69.41 70.21 69.41 69.64 1,000 +0.64(+0.92%)
Sep 10, 2009 69.00 69.00 69.00 69.00 400 +1.80(+2.67%)
Sep 08, 2009 67.20 67.20 67.20 29,500 +4.73(+7.58%)
Sep 03, 2009 62.47 62.47 62.47 125 +2.62(+4.37%)
Sep 02, 2009 57.93 59.85 57.93 59.85 9,900 +1.37(+2.33%)
Sep 01, 2009 59.57 59.57 58.49 58.49 9,476 +1.40(+2.45%)
Aug 31, 2009 56.11 57.09 55.96 57.09 7,148 -9.01(-13.63%)
Aug 26, 2009 66.08 66.14 66.08 66.10 800 -1.78(-2.62%)
Aug 25, 2009 67.88 67.88 67.88 67.88 500 +0.32(+0.47%)
Aug 24, 2009 67.47 67.56 67.47 67.56 3,300 +7.42(+12.34%)
Aug 18, 2009 59.75 60.14 59.75 60.14 350 +1.06(+1.79%)
Aug 17, 2009 60.33 60.33 59.08 59.08 2,957 -2.54(-4.12%)
Aug 14, 2009 62.21 62.21 61.51 61.62 3,900 -1.73(-2.73%)
Aug 13, 2009 63.34 63.39 63.24 63.34 4,000 +1.92(+3.13%)
Aug 12, 2009 62.89 62.89 61.42 61.42 610 +0.32(+0.52%)
Aug 11, 2009 61.50 61.50 60.90 61.10 675 -2.33(-3.67%)
Aug 10, 2009 63.43 63.43 63.43 63.43 100 -0.00(-0.01%)
Aug 07, 2009 64.66 64.66 63.17 63.43 1,900 -1.57(-2.41%)
Aug 06, 2009 65.00 65.00 65.00 65.00 100 -6.17(-8.67%)
Aug 05, 2009 70.08 71.17 69.98 71.17 1,616 +0.31(+0.44%)
Aug 04, 2009 69.40 71.09 69.40 70.85 4,000 +3.50(+5.20%)
Aug 03, 2009 67.22 67.35 67.22 67.35 1,220 +0.60(+0.90%)
Jul 31, 2009 65.76 66.75 65.76 66.75 600 +5.05(+8.18%)
Jul 30, 2009 61.70 61.70 61.70 61.70 315 +2.91(+4.95%)
Jul 28, 2009 58.79 58.79 58.79 58.79 0 -4.10(-6.51%)
Jul 27, 2009 62.99 62.99 62.62 62.89 600 -0.11(-0.18%)
Jul 24, 2009 63.68 63.68 63.00 63.00 400 +4.52(+7.73%)
Jul 21, 2009 58.48 58.48 58.48 0 -3.66(-5.89%)
Jul 20, 2009 58.14 62.14 58.14 62.14 10,000 +8.49(+15.83%)
Jul 17, 2009 53.45 53.64 53.45 53.64 400 +1.77(+3.41%)
Jul 16, 2009 51.88 51.88 51.88 51.88 2,159 -0.15(-0.28%)
Jul 15, 2009 50.00 52.02 50.00 52.02 7,400 +3.99(+8.31%)
Jul 14, 2009 47.55 48.03 47.55 48.03 1,200 +2.14(+4.67%)
Jul 13, 2009 43.47 45.89 42.98 45.89 5,100 +4.19(+10.04%)
Jul 08, 2009 41.70 41.70 41.70 41.70 0 -4.76(-10.25%)
Jul 07, 2009 46.46 46.46 46.46 46.46 100 +0.07(+0.15%)
Jul 06, 2009 45.49 46.40 45.43 46.40 7,740 -2.85(-5.80%)
Jul 02, 2009 49.25 49.25 49.25 49.25 33,409 +0.52(+1.07%)
Jul 01, 2009 49.09 49.09 48.73 48.73 408 +1.30(+2.75%)
Jun 30, 2009 47.43 47.43 47.43 47.43 200 +2.49(+5.54%)
Jun 24, 2009 44.94 44.94 44.94 44.94 0 +1.48(+3.40%)
Jun 22, 2009 43.46 43.46 43.46 0 -2.89(-6.23%)
Jun 19, 2009 46.58 46.58 46.35 46.35 300 +0.21(+0.46%)
Jun 18, 2009 45.40 46.14 45.28 46.14 500 +0.62(+1.37%)
Jun 17, 2009 45.47 45.52 45.47 45.52 400 -2.10(-4.42%)
Jun 16, 2009 47.62 47.62 47.62 47.62 2,000 -1.31(-2.68%)
Jun 15, 2009 48.93 48.93 48.93 48.93 4,000 -1.77(-3.48%)
Jun 12, 2009 50.81 50.81 50.70 50.70 4,000 -2.64(-4.95%)
Jun 11, 2009 51.62 53.34 51.62 53.34 400 +5.96(+12.57%)
Jun 09, 2009 47.38 47.38 47.38 47.38 0 +0.98(+2.12%)
Jun 08, 2009 46.99 46.99 46.40 46.40 200 -0.59(-1.26%)
Jun 05, 2009 46.99 46.99 46.99 46.99 200 -0.38(-0.80%)
Jun 04, 2009 47.37 47.37 47.37 47.37 200 +1.59(+3.48%)
Jun 03, 2009 46.93 46.93 45.78 45.78 22,000 -2.69(-5.56%)
Jun 02, 2009 46.46 49.00 46.46 48.47 1,000 +1.46(+3.11%)
Jun 01, 2009 46.64 47.06 46.64 47.01 4,100 +2.62(+5.91%)
May 29, 2009 43.80 44.52 43.80 44.39 1,600 +2.85(+6.87%)
May 28, 2009 42.49 42.49 41.05 41.53 2,925 -0.50(-1.20%)
May 27, 2009 42.85 42.85 42.04 42.04 1,200 -0.87(-2.03%)
May 26, 2009 41.92 42.93 41.92 42.91 1,000 -0.51(-1.17%)
May 22, 2009 43.42 43.42 43.42 43.42 100 +0.30(+0.69%)
May 21, 2009 43.12 43.12 43.12 43.12 200 -2.05(-4.54%)
May 20, 2009 44.16 45.17 44.16 45.17 400 +3.38(+8.09%)
May 19, 2009 41.79 41.79 41.79 41.79 200 +2.44(+6.20%)
May 15, 2009 39.35 39.35 39.35 0 +1.09(+2.86%)
May 13, 2009 38.26 38.26 38.26 500 -3.74(-8.92%)
May 12, 2009 44.97 44.97 42.00 42.00 400 -3.36(-7.41%)
May 11, 2009 45.36 45.36 45.36 45.36 200 -1.76(-3.74%)
May 08, 2009 48.44 48.44 47.12 47.12 600 +1.01(+2.19%)
May 07, 2009 48.06 48.85 46.11 46.11 900 +0.17(+0.37%)
May 06, 2009 42.99 45.94 42.99 45.94 300 +5.20(+12.76%)
May 05, 2009 43.53 43.53 40.23 40.74 1,000 -2.09(-4.88%)
May 04, 2009 42.83 42.83 42.83 42.83 200 +2.47(+6.13%)
May 01, 2009 40.71 40.71 40.36 40.36 1,243 +2.29(+6.01%)
Apr 30, 2009 38.07 38.07 38.07 38.07 332 +1.07(+2.89%)
Apr 29, 2009 37.00 37.00 37.00 37.00 200 +3.65(+10.94%)
Apr 28, 2009 32.49 33.35 32.49 33.35 300 -0.87(-2.54%)
Apr 27, 2009 34.22 34.22 34.22 34.22 200 -0.77(-2.21%)
Apr 24, 2009 32.64 35.00 32.64 34.99 2,584 +3.84(+12.32%)
Apr 22, 2009 31.16 31.16 31.16 0 +0.24(+0.76%)
Apr 21, 2009 30.92 30.92 30.92 30.92 200 +0.19(+0.62%)
Apr 20, 2009 33.84 33.84 30.73 30.73 500 -4.18(-11.97%)
Apr 16, 2009 34.91 34.91 34.91 0 -1.01(-2.81%)
Apr 15, 2009 35.92 35.92 35.92 35.92 200 +1.77(+5.18%)
Apr 14, 2009 36.31 36.31 34.15 34.15 1,215 +0.14(+0.41%)
Apr 13, 2009 34.01 34.01 34.01 34.01 200 +0.84(+2.53%)
Apr 09, 2009 33.17 33.17 33.17 33.17 200 +1.94(+6.21%)
Apr 08, 2009 30.93 31.23 30.93 31.23 500 +0.30(+0.97%)
Apr 07, 2009 30.93 30.93 30.93 30.93 200 -0.87(-2.74%)
Apr 06, 2009 32.03 32.03 31.80 31.80 400 -1.42(-4.27%)
Apr 03, 2009 31.95 33.22 31.95 33.22 1,152 +2.22(+7.15%)
Apr 02, 2009 30.74 31.00 30.74 31.00 794 +1.84(+6.31%)
Apr 01, 2009 27.98 29.16 27.98 29.16 724 +1.34(+4.80%)
Mar 31, 2009 27.82 27.82 27.82 27.82 100 +0.00(+0.01%)
Mar 30, 2009 27.82 27.82 27.82 27.82 200 -2.52(-8.31%)
Mar 26, 2009 30.34 30.34 30.34 30.34 1,500 +0.40(+1.34%)
Mar 25, 2009 29.94 29.94 29.94 29.94 500 +0.04(+0.15%)
Mar 24, 2009 34.31 34.31 29.00 29.90 5,333 -3.60(-10.76%)
Mar 23, 2009 33.50 33.50 33.50 33.50 200 +2.34(+7.50%)
Mar 20, 2009 33.32 33.32 31.16 31.16 1,100 -2.01(-6.05%)
Mar 19, 2009 33.17 33.17 33.17 33.17 200 +2.68(+8.79%)
Mar 18, 2009 30.07 30.49 30.07 30.49 500 +1.43(+4.93%)
Mar 17, 2009 29.06 29.06 29.06 29.06 400 -0.30(-1.03%)
Mar 16, 2009 29.11 29.59 29.11 29.36 148,570 +1.90(+6.92%)
Mar 13, 2009 25.62 27.46 27.46 27.46 0 +0.00(+0.00%)
Mar 12, 2009 26.45 27.46 26.45 27.46 3,500 +1.33(+5.09%)
Mar 11, 2009 27.22 27.22 26.13 26.13 400 -0.65(-2.43%)
Mar 10, 2009 26.09 26.78 26.09 26.78 1,538 +1.35(+5.29%)
Mar 09, 2009 23.41 25.43 23.33 25.43 6,000 -0.09(-0.36%)
Mar 06, 2009 25.48 25.56 25.48 25.53 1,400 -0.09(-0.36%)
Mar 05, 2009 25.62 25.62 25.62 25.62 200 -0.67(-2.57%)
Mar 04, 2009 26.29 26.29 26.29 26.29 400 +2.28(+9.52%)
Mar 02, 2009 25.02 25.02 24.01 24.01 400 -1.49(-5.86%)
Feb 27, 2009 25.77 25.84 25.50 25.50 2,000 -0.70(-2.69%)
Feb 26, 2009 26.21 26.21 26.21 0 +0.00(+0.00%)
Feb 25, 2009 26.27 26.27 26.21 26.21 400 -0.71(-2.65%)
Feb 24, 2009 24.20 26.99 24.20 26.92 2,300 +2.36(+9.63%)
Feb 23, 2009 24.56 24.56 24.56 24.56 200 -0.56(-2.25%)
Feb 20, 2009 25.38 25.12 25.12 25.12 2,000 -1.30(-4.93%)
Feb 19, 2009 25.80 26.43 25.80 26.43 1,315 +1.11(+4.37%)
Feb 18, 2009 25.32 25.32 25.32 0 +0.00(+0.00%)
Feb 17, 2009 24.71 25.32 24.31 25.32 3,100 +0.51(+2.05%)
Feb 13, 2009 24.89 24.89 24.81 24.81 600 +3.81(+18.14%)
Feb 12, 2009 21.00 21.06 21.00 21.00 800 -1.50(-6.65%)
Feb 11, 2009 22.50 22.50 22.50 22.50 1,000 +1.58(+7.53%)
Feb 10, 2009 24.53 24.53 20.90 20.92 6,304 -4.19(-16.67%)
Feb 09, 2009 25.11 25.11 25.11 25.11 300 +0.97(+4.00%)
Feb 06, 2009 24.00 24.14 24.00 24.14 400 +0.95(+4.10%)
Feb 05, 2009 23.21 23.21 23.19 23.19 200 +1.16(+5.27%)
Feb 04, 2009 21.00 22.03 21.00 22.03 500 +4.38(+24.81%)
Feb 02, 2009 17.65 17.65 17.65 0 +0.00(+0.00%)
Jan 30, 2009 17.69 17.69 17.65 17.65 2,700 -0.53(-2.89%)
Jan 29, 2009 18.37 18.40 18.18 18.18 7,100 +2.06(+12.75%)
Jan 16, 2009 16.12 16.12 16.12 0 +0.00(+0.00%)
Jan 15, 2009 16.22 16.22 16.12 16.12 400 -1.50(-8.51%)
Jan 14, 2009 17.77 17.77 17.55 17.62 3,000 -1.36(-7.16%)
Jan 13, 2009 18.90 18.98 18.90 18.98 400 +0.71(+3.87%)
Jan 12, 2009 18.27 18.27 18.27 18.27 200 -1.12(-5.75%)
Jan 08, 2009 19.39 19.39 19.39 0 -1.52(-7.28%)
Jan 07, 2009 20.91 20.91 20.91 20.91 250 +0.12(+0.59%)
Jan 06, 2009 20.80 20.80 20.79 20.79 300 +3.62(+21.10%)
Jan 05, 2009 17.16 17.17 17.16 17.17 200 +2.98(+21.04%)
Jan 01, 2009 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 31, 2008 14.17 14.19 14.16 14.18 700 -0.13(-0.89%)
Dec 30, 2008 14.31 14.31 14.31 0 +0.00(+0.00%)
Dec 29, 2008 14.30 14.32 14.25 14.31 1,700 +0.24(+1.71%)
Dec 26, 2008 14.07 14.07 14.07 14.07 0 +0.00(+0.00%)
Dec 24, 2008 14.07 14.07 14.07 14.07 106 -0.10(-0.69%)
Dec 23, 2008 14.13 14.27 14.13 14.17 5,000 -0.90(-5.99%)
Dec 22, 2008 15.07 15.07 15.07 15.07 200 +0.00(+0.01%)
Dec 19, 2008 15.07 15.07 15.07 0 +0.00(+0.00%)
Dec 18, 2008 15.07 15.07 15.07 15.07 400 +0.62(+4.28%)
Dec 17, 2008 14.45 14.45 14.45 0 +0.00(+0.00%)
Dec 16, 2008 14.45 14.45 14.45 14.45 400 -0.53(-3.55%)
Dec 12, 2008 14.98 14.98 14.98 0 +0.00(+0.00%)
Dec 11, 2008 15.00 15.00 14.98 14.98 1,000 +3.12(+26.31%)
Dec 10, 2008 11.86 11.86 11.86 0 +0.00(+0.00%)
Dec 09, 2008 11.96 11.96 11.86 11.86 2,800 +0.24(+2.08%)
Dec 08, 2008 11.62 11.62 11.62 11.62 2,400 +1.05(+9.98%)
Dec 05, 2008 10.56 10.56 10.56 10.56 500 -1.75(-14.18%)
Dec 04, 2008 12.31 12.31 12.31 12.31 250 -0.34(-2.70%)
Dec 03, 2008 12.65 12.65 12.65 12.65 100 -0.54(-4.13%)
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.