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

First Quantum Minerals (OP: FQVLF )

13.20 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, May 9, 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 29, 2016 3.634 3.700 3.634 3.664 5,016 +0.05(+1.52%)
Feb 26, 2016 3.750 3.750 3.580 3.609 8,110 +0.21(+6.15%)
Feb 25, 2016 3.200 3.400 3.147 3.400 10,572 +0.37(+12.21%)
Feb 24, 2016 2.898 3.100 2.820 3.030 81,463 -0.14(-4.35%)
Feb 23, 2016 3.400 3.500 3.164 3.168 6,870 -0.27(-7.91%)
Feb 22, 2016 3.620 3.850 3.440 3.440 215,350 +0.04(+1.18%)
Feb 19, 2016 3.346 3.450 3.229 3.400 99,755 +0.24(+7.48%)
Feb 18, 2016 3.400 3.430 3.000 3.163 29,237 -0.44(-12.09%)
Feb 17, 2016 3.130 3.610 3.130 3.599 81,265 +0.81(+28.98%)
Feb 16, 2016 2.590 2.880 2.450 2.790 19,372 +0.41(+17.23%)
Feb 12, 2016 2.380 2.380 2.380 0 +0.29(+13.88%)
Feb 11, 2016 1.980 2.090 1.980 2.090 11,336 +0.01(+0.48%)
Feb 10, 2016 2.350 2.350 2.080 2.080 1,950 -0.29(-12.36%)
Feb 09, 2016 2.460 2.460 2.313 2.373 121,368 -0.47(-16.40%)
Feb 08, 2016 2.710 2.839 2.700 2.839 35,173 -0.01(-0.39%)
Feb 05, 2016 2.670 2.850 2.640 2.850 24,588 -0.10(-3.27%)
Feb 04, 2016 2.260 2.950 2.260 2.946 70,184 +0.77(+35.09%)
Feb 03, 2016 2.050 2.200 1.990 2.181 3,387 +0.31(+16.63%)
Feb 02, 2016 2.050 2.050 1.870 1.870 10,528 -0.30(-13.82%)
Feb 01, 2016 2.110 2.270 2.110 2.170 7,930 +0.02(+1.13%)
Jan 29, 2016 1.979 2.150 1.970 2.146 18,726 +0.32(+17.21%)
Jan 28, 2016 1.940 1.991 1.824 1.831 59,940 +0.01(+0.59%)
Jan 27, 2016 1.705 1.893 1.705 1.820 5,875 -0.01(-0.55%)
Jan 26, 2016 1.791 1.930 1.791 1.830 8,752 +0.10(+5.78%)
Jan 25, 2016 1.870 1.870 1.730 1.730 31,845 -0.10(-5.46%)
Jan 22, 2016 2.220 2.220 1.800 1.830 19,756 -0.24(-11.42%)
Jan 21, 2016 1.910 2.230 1.910 2.066 8,017 +0.08(+4.14%)
Jan 20, 2016 1.813 1.984 1.530 1.984 12,500 +0.04(+2.26%)
Jan 19, 2016 2.364 2.364 1.870 1.940 8,875 -0.15(-7.18%)
Jan 15, 2016 2.090 2.090 2.090 0 -0.27(-11.26%)
Jan 14, 2016 2.354 2.400 2.285 2.355 70,154 +0.01(+0.43%)
Jan 13, 2016 2.670 2.670 2.320 2.345 48,389 -0.10(-4.29%)
Jan 12, 2016 2.770 2.770 2.215 2.450 18,575 -0.26(-9.59%)
Jan 11, 2016 2.940 2.940 2.627 2.710 12,931 -0.39(-12.54%)
Jan 08, 2016 3.103 3.078 3.099 238,328 -0.00(-0.05%)
Jan 07, 2016 3.127 3.169 2.987 3.100 6,406 -0.28(-8.28%)
Jan 06, 2016 3.490 3.578 3.380 3.380 3,347 -0.38(-10.07%)
Jan 05, 2016 3.840 3.840 3.740 3.758 7,812 +0.17(+4.69%)
Jan 04, 2016 3.443 3.590 3.390 3.590 26,822 -0.17(-4.52%)
Dec 31, 2015 3.760 3.760 3.760 0 +0.00(+0.00%)
Dec 30, 2015 3.872 3.938 3.760 3.760 5,125 -0.31(-7.62%)
Dec 29, 2015 4.065 4.070 3.907 4.070 48,991 +0.00(+0.00%)
Dec 28, 2015 4.224 4.224 4.030 4.070 14,820 -0.07(-1.69%)
Dec 24, 2015 4.140 4.140 4.140 0 -0.26(-5.81%)
Dec 23, 2015 3.790 4.460 3.790 4.395 15,286 +0.70(+18.79%)
Dec 22, 2015 3.425 3.700 3.410 3.700 75,557 +0.25(+7.25%)
Dec 21, 2015 3.352 3.470 3.352 3.450 57,643 +0.20(+6.15%)
Dec 18, 2015 2.890 3.264 2.890 3.250 7,107 +0.45(+15.95%)
Dec 17, 2015 2.827 2.827 2.740 2.803 2,587 -0.08(-2.91%)
Dec 16, 2015 2.841 2.887 2.790 2.887 29,092 +0.04(+1.47%)
Dec 15, 2015 3.019 3.019 2.845 2.845 10,956 +0.01(+0.18%)
Dec 14, 2015 3.200 3.200 2.840 2.840 46,021 -0.52(-15.55%)
Dec 11, 2015 3.490 3.520 3.363 3.363 251,444 -0.23(-6.51%)
Dec 10, 2015 3.597 3.597 3.597 3.597 137 +0.23(+6.74%)
Dec 09, 2015 3.450 3.450 3.370 3.370 4,604 +0.13(+3.87%)
Dec 08, 2015 3.220 3.251 2.980 3.244 11,566 -0.07(-1.98%)
Dec 07, 2015 3.570 3.570 3.300 3.310 30,408 -0.39(-10.54%)
Dec 04, 2015 3.760 3.760 3.650 3.700 3,152 -0.06(-1.60%)
Dec 03, 2015 3.800 3.800 3.741 3.760 14,159 -0.00(-0.11%)
Dec 02, 2015 3.823 3.873 3.670 3.764 11,178 -0.05(-1.37%)
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.