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

First Quantum Minerals (OP: FQVLF )

13.33 +0.13 (+1.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 31, 2016 6.748 6.931 6.600 6.600 16,965 -0.23(-3.37%)
May 27, 2016 6.830 6.830 6.830 0 +0.08(+1.19%)
May 26, 2016 6.945 6.945 6.750 6.750 5,638 +0.14(+2.10%)
May 25, 2016 6.523 6.611 6.523 6.611 459 +0.36(+5.68%)
May 24, 2016 6.580 6.690 6.250 6.256 69,888 -0.30(-4.64%)
May 23, 2016 6.560 6.560 6.560 6.560 1,600 -0.13(-1.94%)
May 20, 2016 6.860 6.860 6.670 6.690 929 +0.13(+1.98%)
May 19, 2016 6.400 6.560 6.212 6.560 2,809 -0.04(-0.61%)
May 18, 2016 6.970 6.970 6.600 6.600 7,774 -0.50(-7.04%)
May 17, 2016 6.650 7.100 6.650 7.100 12,149 +0.16(+2.34%)
May 16, 2016 6.766 6.938 6.766 6.938 38,992 +0.47(+7.23%)
May 13, 2016 6.630 6.630 6.430 6.470 5,844 -0.39(-5.74%)
May 12, 2016 7.330 7.330 6.832 6.864 548 -0.32(-4.40%)
May 11, 2016 6.970 7.180 6.861 7.180 5,494 +0.60(+9.12%)
May 10, 2016 6.330 6.620 6.295 6.580 4,901 +0.44(+7.17%)
May 09, 2016 6.670 6.670 6.140 6.140 44,185 -1.25(-16.90%)
May 06, 2016 7.250 7.389 7.250 7.389 2,969 +0.24(+3.34%)
May 05, 2016 7.320 7.380 7.096 7.150 143,322 -0.07(-0.97%)
May 04, 2016 7.827 7.827 7.220 7.220 3,750 -0.63(-8.03%)
May 03, 2016 8.100 8.100 7.850 7.850 12,858 -0.65(-7.65%)
May 02, 2016 8.990 9.060 8.460 8.500 17,645 -0.01(-0.12%)
Apr 29, 2016 7.930 9.170 7.900 8.510 103,071 +1.24(+17.04%)
Apr 28, 2016 7.590 7.770 7.271 7.271 15,400 -0.14(-1.88%)
Apr 27, 2016 6.870 7.460 6.850 7.410 6,325 +0.49(+7.14%)
Apr 26, 2016 6.710 6.940 6.700 6.916 4,964 +0.24(+3.53%)
Apr 25, 2016 6.840 6.853 6.680 6.680 5,000 -0.22(-3.17%)
Apr 22, 2016 7.230 7.250 6.899 6.899 15,040 +0.08(+1.16%)
Apr 21, 2016 7.360 7.360 6.800 6.820 33,297 -0.11(-1.60%)
Apr 20, 2016 6.920 7.080 6.911 6.931 264,429 +0.00(+0.01%)
Apr 19, 2016 6.176 6.950 6.176 6.930 18,963 +0.98(+16.47%)
Apr 18, 2016 5.500 5.958 5.500 5.950 45,372 +0.39(+6.98%)
Apr 15, 2016 5.340 5.710 5.310 5.562 10,586 -0.04(-0.68%)
Apr 14, 2016 5.700 5.700 5.460 5.600 21,839 -0.15(-2.61%)
Apr 13, 2016 5.900 6.100 5.750 5.750 3,798 +0.10(+1.70%)
Apr 12, 2016 5.189 5.654 5.186 5.654 24,241 +0.59(+11.74%)
Apr 11, 2016 5.063 5.070 4.981 5.060 7,597 +0.13(+2.64%)
Apr 08, 2016 4.407 4.930 4.407 4.930 56,795 +0.76(+18.23%)
Apr 07, 2016 4.680 4.680 4.104 4.170 14,156 -0.85(-16.96%)
Apr 06, 2016 5.021 5.021 5.021 5.021 250 +0.15(+3.11%)
Apr 05, 2016 4.759 4.951 4.681 4.870 2,967 -0.01(-0.20%)
Apr 04, 2016 5.240 5.249 4.855 4.880 224,779 -0.32(-6.23%)
Apr 01, 2016 5.000 5.204 4.950 5.204 29,714 -0.15(-2.72%)
Mar 31, 2016 5.357 5.430 5.329 5.350 32,441 +0.06(+1.13%)
Mar 30, 2016 5.444 5.444 5.290 5.290 80,450 -0.03(-0.56%)
Mar 29, 2016 4.830 5.320 4.830 5.320 8,060 +0.14(+2.72%)
Mar 28, 2016 5.320 5.320 4.992 5.179 57,377 -0.14(-2.60%)
Mar 24, 2016 5.317 5.317 5.317 0 +0.11(+2.06%)
Mar 23, 2016 6.143 6.143 5.140 5.210 90,680 -1.07(-17.07%)
Mar 22, 2016 6.290 6.290 6.250 6.282 128,997 -0.18(-2.75%)
Mar 21, 2016 6.500 6.504 6.313 6.460 14,750 +0.06(+0.98%)
Mar 18, 2016 6.410 6.610 6.331 6.397 637,910 +0.06(+0.98%)
Mar 17, 2016 6.740 6.780 6.331 6.335 26,498 -0.10(-1.49%)
Mar 16, 2016 5.880 6.431 5.707 6.431 21,753 +0.70(+12.23%)
Mar 15, 2016 5.510 5.780 5.470 5.730 296,180 -0.31(-5.10%)
Mar 14, 2016 5.453 6.080 5.350 6.038 21,239 +0.47(+8.35%)
Mar 11, 2016 5.550 5.650 5.470 5.573 48,860 +0.26(+4.89%)
Mar 10, 2016 5.150 5.380 5.029 5.313 35,420 +0.59(+12.56%)
Mar 09, 2016 4.700 4.740 4.540 4.720 10,870 +0.05(+1.06%)
Mar 08, 2016 5.030 5.030 4.400 4.671 31,732 -0.80(-14.62%)
Mar 07, 2016 5.355 5.580 5.355 5.471 36,288 +0.13(+2.45%)
Mar 04, 2016 5.192 5.620 5.192 5.340 304,342 +0.33(+6.65%)
Mar 03, 2016 4.790 5.400 4.660 5.007 237,887 +0.08(+1.56%)
Mar 02, 2016 4.120 4.956 4.120 4.930 141,068 +1.07(+27.79%)
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.