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

First Quantum Minerals (OP: FQVLF )

12.93 -0.67 (-4.90%)
Streaming Delayed Price Updated: 3:59 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 (%)
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%)
Jan 04, 2010 78.60 78.60 78.60 78.60 1,200 +1.01(+1.30%)
Dec 31, 2009 77.59 77.59 77.59 0 +0.75(+0.97%)
Dec 30, 2009 76.84 76.84 76.47 76.84 325 -1.96(-2.49%)
Dec 29, 2009 77.61 78.80 77.61 78.80 400 +4.67(+6.30%)
Dec 21, 2009 74.13 74.13 74.13 0 -2.42(-3.16%)
Dec 16, 2009 76.55 76.55 76.55 76.55 600 +0.27(+0.36%)
Dec 15, 2009 76.29 76.29 76.27 76.28 11,600 +0.29(+0.38%)
Dec 14, 2009 76.00 76.00 75.99 75.99 1,000 +2.16(+2.93%)
Dec 11, 2009 73.98 73.98 73.82 73.82 200 +5.15(+7.50%)
Dec 09, 2009 68.67 68.67 68.67 68.67 0 -8.58(-11.11%)
Dec 07, 2009 77.25 77.25 77.25 77.25 0 +0.72(+0.94%)
Dec 04, 2009 79.74 79.74 76.53 76.53 4,500 -2.59(-3.28%)
Dec 02, 2009 79.12 79.12 79.12 0 -1.52(-1.88%)
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.