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 +0.38 (+2.95%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Dec 31, 2010 108.63 108.63 108.63 108.63 1,150 -0.38(-0.35%)
Dec 29, 2010 109.01 109.01 109.01 450 +1.80(+1.68%)
Dec 28, 2010 107.21 107.21 107.21 107.21 225 -1.23(-1.13%)
Dec 27, 2010 108.50 108.50 108.44 108.44 280 +0.36(+0.33%)
Dec 23, 2010 109.41 109.41 108.08 108.08 332 -2.01(-1.82%)
Dec 22, 2010 109.78 110.09 109.78 110.09 1,900 +1.65(+1.52%)
Dec 21, 2010 109.37 109.37 108.35 108.44 1,400 -0.64(-0.59%)
Dec 17, 2010 109.08 109.08 109.08 10,500 -0.32(-0.29%)
Dec 16, 2010 109.26 109.50 109.26 109.40 15,100 -2.63(-2.35%)
Dec 15, 2010 113.81 114.00 112.03 112.03 14,001 -1.53(-1.35%)
Dec 14, 2010 114.00 114.00 113.57 113.57 1,400 -4.19(-3.56%)
Dec 13, 2010 119.61 119.61 115.55 117.76 25,516 -0.70(-0.59%)
Dec 10, 2010 113.37 118.46 113.37 118.46 1,350 +10.95(+10.19%)
Dec 09, 2010 106.15 107.51 105.45 107.51 1,800 +0.83(+0.78%)
Dec 08, 2010 106.68 106.68 106.68 106.68 1,400 +2.53(+2.43%)
Dec 07, 2010 101.57 106.66 101.53 104.15 29,348 +4.82(+4.85%)
Dec 03, 2010 99.33 99.33 99.33 1,523 +1.92(+1.97%)
Dec 02, 2010 97.83 97.83 97.41 97.41 800 +1.62(+1.69%)
Dec 01, 2010 91.13 95.79 89.93 95.79 2,562 +6.57(+7.36%)
Nov 30, 2010 87.98 89.22 87.98 89.22 1,700 +0.65(+0.73%)
Nov 29, 2010 88.06 88.57 88.06 88.57 1,200 -0.52(-0.58%)
Nov 26, 2010 88.79 89.09 88.79 89.09 5,250 -2.44(-2.67%)
Nov 24, 2010 91.36 91.53 91.53 91.53 2,300 +3.19(+3.61%)
Nov 22, 2010 88.34 88.34 88.34 88.34 39,300 -0.35(-0.40%)
Nov 19, 2010 88.69 88.69 88.69 88.69 1,200 -0.51(-0.57%)
Nov 18, 2010 89.22 89.22 89.20 89.20 12,977 +4.20(+4.94%)
Nov 17, 2010 85.00 85.00 85.00 85.00 400 +1.47(+1.76%)
Nov 16, 2010 85.20 85.20 82.40 83.53 1,700 -4.48(-5.09%)
Nov 15, 2010 88.01 88.01 88.01 88.01 800 -0.88(-0.99%)
Nov 12, 2010 88.89 88.89 88.89 88.89 800 -2.13(-2.34%)
Nov 11, 2010 90.51 92.11 90.51 91.01 80,500 +1.54(+1.73%)
Nov 10, 2010 92.20 92.20 89.17 89.47 2,700 -7.11(-7.36%)
Nov 09, 2010 97.59 97.59 96.58 96.58 1,500 +1.39(+1.46%)
Nov 05, 2010 95.19 95.19 95.19 1,000 +2.85(+3.09%)
Nov 04, 2010 90.74 92.34 90.74 92.34 4,814 +3.59(+4.04%)
Nov 03, 2010 88.01 88.75 88.01 88.75 700 +1.14(+1.30%)
Nov 02, 2010 88.50 88.94 87.61 87.61 713 +0.76(+0.88%)
Nov 01, 2010 89.00 89.71 86.84 86.85 1,800 -0.64(-0.73%)
Oct 29, 2010 87.75 87.75 87.49 87.49 213 +4.24(+5.10%)
Oct 27, 2010 83.25 83.25 83.25 200 -2.12(-2.48%)
Oct 25, 2010 85.46 85.74 84.52 85.37 4,800 +3.00(+3.64%)
Oct 22, 2010 82.37 82.37 82.37 82.37 2,500 +2.02(+2.52%)
Oct 21, 2010 80.00 81.06 80.00 80.35 3,500 +0.25(+0.31%)
Oct 20, 2010 77.79 80.10 77.79 80.10 18,942 +2.01(+2.57%)
Oct 19, 2010 78.09 78.09 78.09 78.09 500 -5.14(-6.18%)
Oct 14, 2010 83.23 83.23 83.23 19,049 -0.15(-0.17%)
Oct 13, 2010 83.08 83.71 82.40 83.38 1,430 +3.84(+4.83%)
Oct 12, 2010 82.36 82.36 79.54 79.54 8,058 -3.94(-4.72%)
Oct 11, 2010 83.48 83.48 83.48 83.48 800 +0.06(+0.07%)
Oct 08, 2010 83.00 83.97 83.00 83.42 7,300 +2.58(+3.20%)
Oct 07, 2010 80.84 80.84 80.84 80.84 3,574 -0.74(-0.91%)
Oct 06, 2010 81.00 81.58 81.00 81.58 4,600 +0.92(+1.14%)
Oct 05, 2010 80.00 80.66 80.00 80.66 60,077 +2.35(+3.00%)
Oct 04, 2010 78.20 80.42 78.20 78.31 19,400 +0.06(+0.08%)
Oct 01, 2010 77.66 78.28 77.61 78.25 2,300 +2.35(+3.10%)
Sep 30, 2010 76.02 76.02 75.28 75.90 45,820 +2.37(+3.22%)
Sep 29, 2010 75.47 75.47 73.52 73.53 7,600 -0.22(-0.30%)
Sep 28, 2010 74.46 75.00 73.70 73.75 8,377 +0.85(+1.16%)
Sep 27, 2010 72.32 72.91 72.22 72.90 32,100 +1.10(+1.53%)
Sep 24, 2010 71.06 71.80 71.06 71.80 4,173 +4.34(+6.43%)
Sep 22, 2010 67.46 67.46 67.46 0 +0.27(+0.40%)
Sep 20, 2010 67.19 67.19 67.19 6,020 +1.96(+3.00%)
Sep 17, 2010 64.69 65.23 64.63 65.23 8,500 +0.41(+0.64%)
Sep 15, 2010 64.82 64.82 64.82 64.82 2,300 +0.02(+0.04%)
Sep 13, 2010 64.80 64.80 64.80 2,400 +2.82(+4.54%)
Sep 03, 2010 61.98 61.98 61.98 600 +0.16(+0.26%)
Sep 01, 2010 61.82 61.82 61.82 2,200 +8.25(+15.40%)
Aug 24, 2010 53.57 53.57 53.57 5,524 -1.29(-2.35%)
Aug 23, 2010 54.86 54.86 54.86 54.86 13,800 -1.79(-3.15%)
Aug 20, 2010 56.24 56.65 56.24 56.65 27,300 -4.86(-7.91%)
Aug 18, 2010 61.51 61.51 61.51 0 +3.66(+6.32%)
Aug 13, 2010 57.85 57.85 57.85 2,500 -1.01(-1.71%)
Aug 11, 2010 58.86 58.86 58.86 6,000 -6.70(-10.22%)
Aug 05, 2010 65.56 65.56 65.56 1,000 +2.70(+4.30%)
Jul 30, 2010 62.86 62.86 62.86 2,400 -2.04(-3.14%)
Jul 29, 2010 64.90 64.90 64.90 64.90 1,700 -2.39(-3.55%)
Jul 27, 2010 67.29 67.29 67.29 2,900 +2.22(+3.41%)
Jul 23, 2010 65.07 65.07 65.07 1,500 +1.09(+1.70%)
Jul 22, 2010 63.72 64.02 63.48 63.98 43,663 +5.51(+9.42%)
Jul 20, 2010 58.47 58.47 58.47 2,400 -0.28(-0.47%)
Jul 19, 2010 58.75 58.75 58.75 58.75 18,349 -1.67(-2.76%)
Jul 15, 2010 60.41 60.41 60.41 22,400 -1.22(-1.97%)
Jul 14, 2010 61.63 61.63 61.63 61.63 3,726 +1.48(+2.47%)
Jul 12, 2010 60.15 60.15 60.15 60.15 2,800 -0.79(-1.30%)
Jul 09, 2010 60.94 60.94 60.94 60.94 1,400 +1.58(+2.65%)
Jul 08, 2010 59.36 59.36 59.36 59.36 3,500 +6.34(+11.96%)
Jul 06, 2010 53.02 53.02 53.02 1,500 +2.65(+5.26%)
Jul 01, 2010 50.37 50.37 50.37 4,200 -1.54(-2.96%)
Jun 29, 2010 51.91 51.91 51.91 0 -5.59(-9.73%)
Jun 25, 2010 57.50 57.50 57.50 57.50 6,689 -4.28(-6.93%)
Jun 22, 2010 61.78 61.78 61.78 4,200 +2.75(+4.66%)
Jun 16, 2010 59.03 59.03 59.03 2,434 +0.47(+0.80%)
Jun 15, 2010 57.56 58.56 57.56 58.56 11,099 +11.05(+23.26%)
Jun 09, 2010 47.51 47.51 47.51 1,154 +0.00(+0.00%)
Jun 08, 2010 46.23 47.51 45.91 47.51 32,859 -5.54(-10.44%)
Jun 04, 2010 53.05 53.05 53.05 0 -1.43(-2.62%)
Jun 03, 2010 52.82 54.48 52.82 54.48 22,477 +1.01(+1.88%)
Jun 01, 2010 53.47 53.47 53.47 1,049 -0.41(-0.75%)
May 28, 2010 54.27 54.54 53.88 53.88 4,184 -0.39(-0.72%)
May 27, 2010 54.31 54.31 54.22 54.27 1,400 +2.63(+5.09%)
May 25, 2010 51.64 51.64 51.64 5,861 -7.01(-11.95%)
May 24, 2010 58.84 58.84 58.38 58.65 4,000 -1.45(-2.41%)
May 21, 2010 60.10 60.10 60.10 60.10 48,400 +0.52(+0.87%)
May 19, 2010 59.58 59.58 59.58 0 -7.49(-11.16%)
May 18, 2010 67.00 67.07 67.00 67.07 500 -4.65(-6.48%)
May 12, 2010 71.72 71.72 71.72 1,400 +3.12(+4.55%)
May 11, 2010 68.60 68.60 68.60 68.60 18,950 +6.86(+11.11%)
May 06, 2010 61.74 61.74 61.74 61.74 900 -7.45(-10.77%)
May 04, 2010 69.19 69.19 69.19 69.19 1,300 -3.76(-5.15%)
May 03, 2010 76.06 76.06 71.86 72.95 4,125 -3.81(-4.96%)
Apr 30, 2010 76.76 76.76 76.76 76.76 2,700 -0.30(-0.39%)
Apr 28, 2010 77.06 77.06 77.06 77.06 3,600 -3.98(-4.91%)
Apr 27, 2010 81.04 81.04 81.04 81.04 3,000 -1.63(-1.97%)
Apr 20, 2010 82.67 82.67 82.67 82.67 2,600 +8.04(+10.77%)
Apr 19, 2010 74.63 74.63 74.63 74.63 3,000 -1.33(-1.74%)
Apr 16, 2010 77.00 77.20 75.96 75.96 900 -3.14(-3.97%)
Apr 15, 2010 80.06 80.06 79.10 79.10 2,524 -1.32(-1.64%)
Apr 14, 2010 79.31 80.42 79.31 80.42 5,300 -1.12(-1.37%)
Apr 13, 2010 81.53 81.58 81.53 81.54 2,600 -1.55(-1.87%)
Apr 07, 2010 83.09 83.09 83.09 83.09 1,300 +1.42(+1.74%)
Apr 06, 2010 81.67 81.67 81.67 81.67 1,500 -0.83(-1.01%)
Mar 31, 2010 82.50 82.50 82.50 82.50 200 -2.58(-3.04%)
Mar 30, 2010 89.05 89.05 83.87 85.08 5,200 -5.06(-5.61%)
Mar 29, 2010 89.84 90.14 89.84 90.14 4,160 +2.06(+2.34%)
Mar 19, 2010 88.08 88.08 88.08 88.08 1,600 +0.37(+0.42%)
Mar 17, 2010 87.71 87.71 87.71 87.71 3,700 -1.95(-2.18%)
Mar 16, 2010 89.66 89.66 89.66 89.66 4,100 +3.96(+4.62%)
Mar 15, 2010 85.70 85.70 85.70 85.70 2,600 -0.04(-0.05%)
Mar 12, 2010 85.58 85.74 85.58 85.74 4,100 +1.00(+1.18%)
Mar 11, 2010 84.74 84.74 84.74 84.74 43,100 +1.71(+2.06%)
Mar 09, 2010 83.03 83.03 83.03 83.03 4,100 -0.99(-1.18%)
Mar 08, 2010 84.31 84.31 84.02 84.02 17,855 +1.85(+2.26%)
Mar 05, 2010 81.67 82.17 81.67 82.17 4,300 +4.71(+6.08%)
Mar 04, 2010 78.19 78.19 77.46 77.46 2,000 -2.85(-3.55%)
Mar 03, 2010 78.55 80.31 78.55 80.31 2,300 +2.85(+3.68%)
Mar 02, 2010 77.46 77.46 77.46 77.46 4,500 -1.37(-1.74%)
Mar 01, 2010 78.84 78.84 78.84 78.84 100 +6.41(+8.85%)
Feb 25, 2010 72.43 72.43 72.43 0 -0.29(-0.41%)
Feb 17, 2010 72.72 72.72 72.72 3,100 +0.00(+0.00%)
Feb 16, 2010 72.35 72.72 72.35 72.72 500 +1.04(+1.45%)
Feb 12, 2010 71.68 71.68 71.68 0 -0.82(-1.13%)
Feb 11, 2010 69.93 72.50 69.65 72.50 2,300 +2.45(+3.50%)
Feb 10, 2010 71.36 71.36 70.05 70.05 2,350 +1.12(+1.62%)
Feb 09, 2010 68.09 69.29 68.09 68.93 8,256 +2.52(+3.79%)
Feb 08, 2010 66.38 66.41 66.38 66.41 200 +3.48(+5.53%)
Feb 05, 2010 64.99 65.60 62.89 62.93 6,300 -4.97(-7.31%)
Feb 04, 2010 67.00 67.90 67.00 67.90 4,400 -4.62(-6.37%)
Feb 03, 2010 72.00 72.52 72.00 72.52 32,100 -3.25(-4.29%)
Feb 02, 2010 76.56 76.56 75.77 75.77 2,000 +2.41(+3.29%)
Jan 29, 2010 73.36 73.36 73.36 1,900 -0.63(-0.86%)
Jan 28, 2010 73.99 73.99 73.99 73.99 100 -2.98(-3.87%)
Jan 27, 2010 76.97 76.97 76.97 76.97 11,000 -4.07(-5.02%)
Jan 26, 2010 80.49 81.04 80.49 81.04 1,100 -5.67(-6.54%)
Jan 22, 2010 86.71 86.71 86.71 1,300 -0.15(-0.18%)
Jan 21, 2010 86.86 86.86 86.86 86.86 500 -2.56(-2.86%)
Jan 20, 2010 90.97 90.97 89.42 89.42 400 -5.97(-6.26%)
Jan 19, 2010 95.39 95.39 95.39 95.39 100 +4.20(+4.61%)
Jan 14, 2010 91.19 91.19 91.19 0 +3.90(+4.47%)
Jan 13, 2010 86.98 87.29 86.98 87.29 1,300 +1.57(+1.83%)
Jan 12, 2010 85.72 85.72 85.72 85.72 9,619 -4.66(-5.16%)
Jan 11, 2010 90.85 90.85 90.38 90.38 4,900 +0.63(+0.70%)
Jan 08, 2010 86.44 90.79 86.44 89.75 600 +5.23(+6.18%)
Jan 06, 2010 84.52 84.52 84.52 1,700 +5.92(+7.54%)
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.