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

First Quantum Minerals (OP: FQVLF )

13.15 -0.18 (-1.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Mar 30, 2012 19.47 19.47 18.93 19.12 5,031 -0.05(-0.26%)
Mar 29, 2012 17.88 19.17 17.85 19.17 263,049 +0.92(+5.04%)
Mar 28, 2012 18.81 18.81 18.05 18.25 21,700 -0.66(-3.49%)
Mar 27, 2012 19.29 19.29 18.91 18.91 1,400 -0.48(-2.50%)
Mar 26, 2012 19.71 19.71 19.25 19.39 600 +0.04(+0.23%)
Mar 23, 2012 19.00 19.37 19.00 19.35 6,312 +0.29(+1.52%)
Mar 22, 2012 19.14 19.14 19.06 19.06 962 -0.87(-4.37%)
Mar 21, 2012 20.25 20.28 19.93 19.93 2,267 -0.17(-0.85%)
Mar 20, 2012 19.21 20.10 18.96 20.10 6,750 -0.06(-0.30%)
Mar 19, 2012 19.86 20.25 19.86 20.16 2,100 +0.03(+0.15%)
Mar 16, 2012 20.58 20.58 20.13 20.13 3,983 -0.14(-0.69%)
Mar 15, 2012 20.31 20.80 20.27 20.27 4,600 -0.43(-2.08%)
Mar 14, 2012 20.70 20.71 19.98 20.70 5,984 -0.57(-2.68%)
Mar 13, 2012 20.80 21.45 20.80 21.27 5,800 +0.65(+3.15%)
Mar 12, 2012 20.80 20.80 20.42 20.62 2,625 -0.45(-2.14%)
Mar 09, 2012 20.93 21.07 20.93 21.07 300 +0.17(+0.81%)
Mar 08, 2012 20.88 20.98 20.73 20.90 1,200 +0.67(+3.31%)
Mar 07, 2012 20.15 20.28 19.90 20.23 5,854 -0.25(-1.22%)
Mar 06, 2012 21.10 21.10 19.70 20.48 12,100 -1.57(-7.12%)
Mar 05, 2012 22.94 22.94 21.70 22.05 7,350 -1.51(-6.41%)
Mar 02, 2012 23.55 23.56 23.55 23.56 200 -0.14(-0.59%)
Mar 01, 2012 23.19 23.76 23.19 23.70 39,643 +0.72(+3.13%)
Feb 29, 2012 23.60 23.60 22.98 22.98 13,648 -0.08(-0.35%)
Feb 28, 2012 22.92 23.16 22.89 23.06 3,950 +0.41(+1.81%)
Feb 27, 2012 22.40 22.65 22.40 22.65 2,900 -0.36(-1.56%)
Feb 24, 2012 22.97 23.08 22.96 23.01 8,374 +0.05(+0.20%)
Feb 23, 2012 23.20 23.20 22.94 22.96 7,300 -0.27(-1.15%)
Feb 22, 2012 23.24 23.29 22.99 23.23 52,026 +0.15(+0.66%)
Feb 21, 2012 22.71 23.37 22.71 23.08 35,514 +0.78(+3.51%)
Feb 17, 2012 22.35 22.35 22.19 22.30 33,443 +0.14(+0.65%)
Feb 16, 2012 22.00 22.20 22.00 22.15 16,100 +0.29(+1.33%)
Feb 15, 2012 22.21 22.21 21.86 21.86 1,350 -0.20(-0.90%)
Feb 14, 2012 22.11 22.30 22.06 22.06 1,580 +0.02(+0.09%)
Feb 13, 2012 21.72 22.11 21.62 22.04 9,800 +0.85(+4.01%)
Feb 10, 2012 20.80 21.23 20.70 21.19 15,172 -0.66(-3.02%)
Feb 09, 2012 22.05 22.06 21.78 21.85 14,900 -0.01(-0.05%)
Feb 08, 2012 22.55 22.55 21.86 21.86 3,889 -0.47(-2.10%)
Feb 07, 2012 22.47 22.47 22.33 22.33 1,100 -0.41(-1.80%)
Feb 06, 2012 23.10 23.10 22.67 22.74 10,100 -0.84(-3.56%)
Feb 03, 2012 23.23 23.60 23.23 23.58 9,300 +0.85(+3.74%)
Feb 02, 2012 22.65 22.88 22.35 22.73 1,900 +0.20(+0.89%)
Feb 01, 2012 22.24 22.66 22.02 22.53 1,900 +0.40(+1.81%)
Jan 31, 2012 22.30 22.30 21.63 22.13 3,500 +0.29(+1.34%)
Jan 30, 2012 21.77 21.85 21.40 21.84 58,700 -1.26(-5.46%)
Jan 27, 2012 23.43 23.43 23.08 23.10 1,000 -0.58(-2.45%)
Jan 26, 2012 23.95 23.95 23.46 23.68 17,700 -0.14(-0.59%)
Jan 25, 2012 22.40 23.94 22.14 23.82 4,900 +0.75(+3.25%)
Jan 24, 2012 22.61 23.07 22.61 23.07 1,100 +0.23(+1.01%)
Jan 23, 2012 22.81 22.84 22.72 22.84 500 +0.58(+2.61%)
Jan 20, 2012 22.98 22.98 21.46 22.26 19,494 -1.23(-5.24%)
Jan 19, 2012 23.97 23.97 23.46 23.49 5,600 -0.99(-4.06%)
Jan 18, 2012 23.22 24.48 23.11 24.48 11,900 +0.99(+4.23%)
Jan 17, 2012 23.15 23.49 23.15 23.49 600 +1.29(+5.81%)
Jan 13, 2012 22.16 22.30 22.15 22.20 8,300 -0.33(-1.46%)
Jan 12, 2012 22.24 22.53 22.16 22.53 800 +0.75(+3.44%)
Jan 11, 2012 21.85 21.97 21.53 21.78 500 -0.80(-3.54%)
Jan 10, 2012 21.88 22.58 21.88 22.58 5,900 +1.70(+8.13%)
Jan 09, 2012 21.14 21.14 20.88 20.88 400 -0.50(-2.33%)
Jan 06, 2012 21.43 21.43 21.38 21.38 5,200 -0.05(-0.23%)
Jan 05, 2012 21.97 22.00 21.43 21.43 1,700 +1.37(+6.83%)
Jan 04, 2012 20.36 20.38 20.05 20.06 700 +0.61(+3.11%)
Dec 30, 2011 19.46 19.57 19.45 19.45 600 +0.59(+3.15%)
Dec 29, 2011 18.69 18.86 18.47 18.86 8,400 +0.78(+4.31%)
Dec 28, 2011 18.55 18.55 18.08 18.08 3,300 -1.03(-5.38%)
Dec 23, 2011 19.11 19.11 19.11 19.11 0 +0.93(+5.12%)
Dec 21, 2011 18.46 18.64 18.18 18.18 15,625 -0.42(-2.26%)
Dec 20, 2011 18.00 19.87 18.00 18.60 16,800 +1.07(+6.10%)
Dec 19, 2011 18.04 18.10 17.45 17.53 33,408 -0.26(-1.46%)
Dec 16, 2011 17.83 18.27 17.62 17.79 17,208 +0.24(+1.37%)
Dec 15, 2011 18.43 18.43 17.10 17.55 8,555 -0.49(-2.72%)
Dec 14, 2011 18.31 18.31 16.87 18.04 11,200 -0.47(-2.54%)
Dec 13, 2011 19.85 19.85 18.45 18.51 14,300 -0.83(-4.29%)
Dec 12, 2011 19.29 19.69 19.26 19.34 615 -0.90(-4.45%)
Dec 09, 2011 19.40 20.51 19.40 20.24 9,614 +1.29(+6.81%)
Dec 08, 2011 20.19 20.19 18.95 18.95 8,895 -1.47(-7.20%)
Dec 07, 2011 20.51 20.51 20.31 20.42 9,200 +0.44(+2.20%)
Dec 05, 2011 19.98 19.98 19.98 2,000 +0.33(+1.68%)
Dec 02, 2011 20.24 20.24 19.41 19.65 8,900 -0.01(-0.05%)
Dec 01, 2011 20.16 20.16 19.34 19.66 5,400 -0.39(-1.94%)
Nov 30, 2011 19.53 20.25 19.53 20.05 46,271 +2.15(+12.01%)
Nov 29, 2011 17.75 18.08 17.56 17.90 11,400 -0.16(-0.89%)
Nov 28, 2011 17.89 18.27 17.85 18.06 8,700 +1.86(+11.48%)
Nov 25, 2011 16.07 16.24 15.95 16.20 27,364 +0.17(+1.06%)
Nov 23, 2011 16.23 16.50 16.03 16.03 8,520 -0.69(-4.13%)
Nov 22, 2011 17.09 17.14 16.49 16.72 17,800 -0.21(-1.24%)
Nov 21, 2011 16.55 17.04 16.18 16.93 16,640 -0.57(-3.26%)
Nov 18, 2011 17.53 17.69 17.44 17.50 2,200 -0.00(-0.01%)
Nov 17, 2011 18.59 18.59 17.34 17.50 18,700 -0.93(-5.04%)
Nov 16, 2011 18.45 19.65 18.37 18.43 11,800 -0.27(-1.44%)
Nov 15, 2011 17.67 18.82 17.67 18.70 4,600 +0.80(+4.47%)
Nov 14, 2011 18.58 18.59 17.77 17.90 2,991 -0.88(-4.69%)
Nov 11, 2011 18.64 19.19 18.64 18.78 9,750 +0.82(+4.57%)
Nov 10, 2011 19.42 19.42 17.96 17.96 15,350 -1.53(-7.85%)
Nov 09, 2011 21.50 21.50 19.42 19.49 17,486 -3.26(-14.34%)
Nov 08, 2011 22.16 22.75 21.98 22.75 21,100 +1.00(+4.61%)
Nov 07, 2011 22.22 22.55 21.75 21.75 8,400 -0.75(-3.33%)
Nov 04, 2011 21.14 22.72 21.14 22.50 24,013 +0.28(+1.26%)
Nov 03, 2011 20.70 22.30 20.70 22.22 24,050 +2.02(+10.00%)
Nov 02, 2011 20.11 20.70 20.09 20.20 11,379 +0.55(+2.80%)
Nov 01, 2011 18.72 19.79 18.72 19.65 5,100 -1.58(-7.44%)
Oct 31, 2011 21.18 21.78 21.18 21.23 4,100 +1.05(+5.20%)
Oct 28, 2011 20.82 22.42 20.18 20.18 7,043 -1.12(-5.26%)
Oct 27, 2011 21.10 21.71 20.18 21.30 11,656 +2.76(+14.89%)
Oct 26, 2011 17.88 18.54 17.51 18.54 44,755 +1.50(+8.80%)
Oct 25, 2011 17.32 17.45 16.90 17.04 12,395 -0.69(-3.87%)
Oct 24, 2011 16.22 17.85 16.22 17.73 7,925 +2.08(+13.27%)
Oct 21, 2011 15.72 15.72 15.65 15.65 24,500 +1.45(+10.18%)
Oct 20, 2011 14.23 14.23 13.86 14.20 34,182 -0.62(-4.16%)
Oct 19, 2011 15.76 15.76 14.82 14.82 1,300 -0.88(-5.59%)
Oct 18, 2011 15.25 15.89 15.25 15.70 12,706 -0.11(-0.71%)
Oct 17, 2011 16.22 16.22 15.81 15.81 9,900 -1.14(-6.73%)
Oct 14, 2011 17.04 17.04 16.77 16.95 6,550 +0.75(+4.63%)
Oct 13, 2011 16.37 16.37 15.31 16.20 7,200 -0.70(-4.14%)
Oct 12, 2011 16.80 17.79 16.73 16.90 1,900 +1.18(+7.51%)
Oct 11, 2011 16.02 16.02 15.66 15.72 1,005 -0.19(-1.19%)
Oct 10, 2011 15.10 15.91 15.10 15.91 465 +0.45(+2.91%)
Oct 07, 2011 16.53 16.78 15.46 15.46 3,400 -0.52(-3.25%)
Oct 06, 2011 15.40 16.17 14.35 15.98 7,440 +1.63(+11.36%)
Oct 05, 2011 14.22 14.41 13.72 14.35 26,283 +0.86(+6.38%)
Oct 04, 2011 11.97 13.49 11.95 13.49 19,875 +0.75(+5.89%)
Oct 03, 2011 12.93 13.01 12.50 12.74 17,997 -0.55(-4.14%)
Sep 30, 2011 13.30 13.80 13.29 13.29 49,713 -0.56(-4.04%)
Sep 29, 2011 15.25 15.25 13.74 13.85 6,430 -1.03(-6.92%)
Sep 28, 2011 16.08 16.71 14.77 14.88 135,938 -1.15(-7.17%)
Sep 27, 2011 16.35 16.62 15.28 16.03 9,840 +1.44(+9.87%)
Sep 26, 2011 13.89 14.59 12.70 14.59 8,580 +1.28(+9.62%)
Sep 23, 2011 14.00 14.24 13.31 13.31 58,500 -1.06(-7.38%)
Sep 22, 2011 15.08 15.19 14.37 14.37 68,899 -2.39(-14.26%)
Sep 21, 2011 17.24 17.37 16.76 16.76 1,300 -1.29(-7.15%)
Sep 20, 2011 19.54 19.54 18.05 18.05 800 -1.57(-8.00%)
Sep 19, 2011 20.30 20.30 19.39 19.62 2,700 -1.93(-8.96%)
Sep 16, 2011 21.86 21.86 21.34 21.55 49,500 +0.10(+0.47%)
Sep 15, 2011 21.17 21.93 21.14 21.45 11,500 +1.18(+5.82%)
Sep 14, 2011 20.44 20.44 19.98 20.27 10,900 +0.11(+0.55%)
Sep 13, 2011 20.15 20.40 19.86 20.16 11,100 +0.29(+1.46%)
Sep 12, 2011 20.07 20.07 19.40 19.87 74,400 -1.09(-5.20%)
Sep 09, 2011 21.70 21.70 20.96 20.96 5,500 -1.46(-6.49%)
Sep 08, 2011 23.73 23.95 22.41 22.41 9,932 -1.24(-5.22%)
Sep 07, 2011 22.98 23.65 22.87 23.65 70,500 +1.32(+5.91%)
Sep 06, 2011 21.10 22.33 21.10 22.33 4,425 -0.61(-2.67%)
Sep 02, 2011 23.23 23.41 22.76 22.94 7,100 -1.99(-7.97%)
Sep 01, 2011 24.41 25.02 24.41 24.93 6,569 +0.59(+2.42%)
Aug 31, 2011 23.50 24.57 23.46 24.34 171,509 +1.46(+6.38%)
Aug 30, 2011 22.94 23.12 22.77 22.88 800 +0.19(+0.84%)
Aug 29, 2011 22.26 22.79 22.26 22.69 72,800 +0.94(+4.30%)
Aug 26, 2011 20.90 21.77 20.84 21.75 1,318 +0.38(+1.80%)
Aug 25, 2011 21.94 21.94 21.22 21.37 7,600 +0.73(+3.54%)
Aug 24, 2011 21.31 21.54 20.64 20.64 76,599 -0.72(-3.37%)
Aug 23, 2011 20.17 21.36 19.96 21.36 5,500 +0.72(+3.50%)
Aug 22, 2011 20.59 20.64 20.54 20.64 6,205 -2.11(-9.28%)
Aug 19, 2011 22.75 22.75 22.75 22.75 2,700 +0.55(+2.48%)
Aug 18, 2011 22.20 22.20 22.20 22.20 5,200 -1.70(-7.11%)
Aug 17, 2011 24.47 24.47 23.90 23.90 20,100 -1.10(-4.40%)
Aug 15, 2011 25.00 25.00 25.00 2,500 +2.01(+8.76%)
Aug 11, 2011 22.99 22.99 22.99 2,500 +0.88(+3.96%)
Aug 10, 2011 22.78 22.78 22.11 22.11 3,534 +1.02(+4.82%)
Aug 09, 2011 20.90 21.77 20.00 21.09 11,400 -85.41(-80.19%)
Aug 08, 2011 109.24 111.79 103.41 106.50 2,222 -11.64(-9.85%)
Aug 05, 2011 119.93 122.60 118.14 118.14 2,570 -7.15(-5.71%)
Aug 04, 2011 125.29 125.29 125.29 125.29 1,350 -2.04(-1.60%)
Aug 03, 2011 127.33 127.33 127.33 127.33 1,000 -12.00(-8.61%)
Jul 29, 2011 139.33 139.33 139.33 800 -2.48(-1.75%)
Jul 27, 2011 141.81 141.81 141.81 20,301 -6.97(-4.68%)
Jul 26, 2011 152.24 152.24 148.78 148.78 2,812 -1.22(-0.81%)
Jul 25, 2011 148.00 150.55 148.00 150.00 12,110 +4.98(+3.43%)
Jul 22, 2011 145.02 145.02 145.02 145.02 4,650 -1.48(-1.01%)
Jul 21, 2011 148.14 148.14 146.50 146.50 3,300 -1.06(-0.72%)
Jul 20, 2011 143.71 147.56 143.71 147.56 1,799 +4.12(+2.87%)
Jul 19, 2011 143.47 143.47 143.44 143.44 18,646 +2.61(+1.85%)
Jul 15, 2011 140.83 140.83 140.83 17,700 +3.72(+2.72%)
Jul 14, 2011 137.11 137.11 137.11 137.11 18,100 -3.11(-2.22%)
Jul 13, 2011 140.31 140.53 138.14 140.22 1,474 +3.68(+2.70%)
Jul 12, 2011 135.00 136.54 134.70 136.54 12,248 +2.02(+1.50%)
Jul 11, 2011 135.17 135.67 133.67 134.52 2,678 -6.99(-4.94%)
Jul 08, 2011 139.97 141.52 139.28 141.51 26,800 -2.83(-1.96%)
Jul 07, 2011 145.91 145.91 144.34 144.34 10,547 -0.47(-0.32%)
Jul 06, 2011 145.56 146.46 144.76 144.80 8,601 -5.21(-3.47%)
Jul 05, 2011 148.00 150.02 147.89 150.02 3,300 +1.52(+1.02%)
Jul 01, 2011 148.50 148.50 148.50 148.50 100 +3.20(+2.20%)
Jun 30, 2011 143.96 145.30 143.80 145.30 15,987 +5.91(+4.24%)
Jun 29, 2011 139.20 139.46 137.53 139.40 1,000 +8.79(+6.73%)
Jun 24, 2011 130.61 130.61 130.61 10,600 +6.90(+5.58%)
Jun 23, 2011 122.46 123.71 122.46 123.71 1,400 -4.14(-3.24%)
Jun 22, 2011 126.92 127.85 126.92 127.85 896 +0.96(+0.76%)
Jun 21, 2011 123.02 126.89 123.02 126.89 20,734 +6.50(+5.40%)
Jun 17, 2011 120.39 120.39 120.39 120.39 400 -0.28(-0.23%)
Jun 16, 2011 120.67 120.67 120.67 120.67 27,800 -0.35(-0.29%)
Jun 15, 2011 120.72 121.02 120.72 121.02 1,538 +1.01(+0.84%)
Jun 13, 2011 120.01 120.01 120.01 500 -0.99(-0.82%)
Jun 10, 2011 120.80 121.00 120.80 121.00 4,000 -3.85(-3.08%)
Jun 09, 2011 124.85 124.85 124.85 124.85 17,193 -3.24(-2.53%)
Jun 08, 2011 128.28 128.28 127.97 128.09 1,700 -1.70(-1.31%)
Jun 07, 2011 130.27 130.27 129.79 129.79 500 +2.33(+1.82%)
Jun 06, 2011 126.75 127.46 126.75 127.46 1,560 +1.81(+1.44%)
Jun 03, 2011 124.60 125.65 124.60 125.65 17,300 -8.49(-6.33%)
May 23, 2011 134.14 134.14 134.14 5,840 -2.22(-1.63%)
May 20, 2011 135.42 136.47 135.42 136.36 13,700 -2.48(-1.79%)
May 19, 2011 138.84 138.84 138.84 138.84 8,400 +0.06(+0.04%)
May 18, 2011 138.78 138.78 138.78 138.78 500 +5.89(+4.43%)
May 17, 2011 128.36 132.89 128.36 132.89 13,001 +1.14(+0.87%)
May 16, 2011 129.97 131.75 129.97 131.75 2,100 +4.50(+3.54%)
May 13, 2011 126.60 127.25 126.42 127.25 400 +3.91(+3.17%)
May 12, 2011 120.24 123.34 120.24 123.34 400 -2.69(-2.14%)
May 11, 2011 129.81 130.11 124.23 126.03 19,776 -7.90(-5.90%)
May 10, 2011 129.77 134.10 129.77 133.93 1,100 +1.43(+1.08%)
May 09, 2011 129.56 132.71 129.56 132.50 14,420 +4.90(+3.84%)
May 06, 2011 127.60 127.60 127.60 127.60 17,376 +2.71(+2.17%)
May 05, 2011 126.31 127.03 124.89 124.89 4,610 -7.59(-5.73%)
May 04, 2011 133.85 133.85 130.39 132.48 2,500 -1.16(-0.87%)
May 03, 2011 136.59 136.59 133.64 133.64 540 -4.87(-3.52%)
Apr 28, 2011 138.51 138.51 138.51 138.51 300 -0.49(-0.35%)
Apr 27, 2011 138.90 139.12 138.90 139.00 1,300 -0.14(-0.10%)
Apr 26, 2011 139.14 139.14 139.14 139.14 9,325 -3.75(-2.63%)
Apr 25, 2011 142.00 144.05 141.50 142.89 16,576 +6.27(+4.59%)
Apr 21, 2011 136.00 136.62 135.75 136.62 30,294 +1.90(+1.41%)
Apr 20, 2011 131.41 134.72 131.41 134.72 20,600 +9.15(+7.29%)
Apr 19, 2011 124.20 125.57 124.20 125.57 600 +4.59(+3.79%)
Apr 18, 2011 120.98 120.98 120.98 120.98 1,720 -3.18(-2.56%)
Apr 15, 2011 124.15 124.16 124.15 124.16 1,350 -2.39(-1.89%)
Apr 13, 2011 126.55 126.55 126.55 126.55 1,100 -3.95(-3.03%)
Apr 12, 2011 132.89 133.15 130.48 130.50 9,424 -9.72(-6.93%)
Apr 11, 2011 139.64 140.22 139.64 140.22 1,755 -1.70(-1.20%)
Apr 08, 2011 142.05 142.05 141.92 141.92 2,100 -6.33(-4.27%)
Apr 06, 2011 148.25 148.25 148.25 148.25 800 +5.25(+3.67%)
Apr 05, 2011 142.49 143.03 142.10 143.00 4,100 +1.41(+1.00%)
Apr 04, 2011 137.17 141.59 137.17 141.59 17,076 +6.76(+5.01%)
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.