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

First Quantum Minerals (OP: FQVLF )

13.37 +1.51 (+12.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 31, 2020 5.103 5.344 5.103 5.210 6,674 +0.28(+5.68%)
Mar 30, 2020 4.295 4.970 4.295 4.930 6,693 +0.28(+6.02%)
Mar 27, 2020 4.720 4.740 4.535 4.650 19,600 -0.45(-8.86%)
Mar 26, 2020 4.895 5.300 4.830 5.102 9,080 +0.08(+1.65%)
Mar 25, 2020 5.120 5.628 4.848 5.019 30,666 +0.14(+2.79%)
Mar 24, 2020 4.000 4.920 3.640 4.883 241,519 +1.44(+41.79%)
Mar 23, 2020 3.460 3.496 3.330 3.444 225,222 -0.24(-6.41%)
Mar 20, 2020 4.460 4.460 3.561 3.680 34,100 -0.55(-13.00%)
Mar 19, 2020 4.043 4.481 4.000 4.230 21,317 +0.21(+5.22%)
Mar 18, 2020 4.324 4.750 3.850 4.020 22,148 -0.86(-17.62%)
Mar 17, 2020 4.330 5.120 4.330 4.880 31,626 +0.25(+5.40%)
Mar 16, 2020 4.030 4.700 3.900 4.630 379,751 -0.20(-4.14%)
Mar 13, 2020 5.020 5.020 4.415 4.830 35,800 +0.42(+9.40%)
Mar 12, 2020 4.441 4.910 4.013 4.415 34,746 -0.71(-13.77%)
Mar 11, 2020 5.680 5.680 5.120 5.120 24,901 -0.68(-11.72%)
Mar 10, 2020 5.670 5.840 5.260 5.800 104,963 +0.75(+14.85%)
Mar 09, 2020 6.100 6.100 4.950 5.050 125,780 -1.55(-23.48%)
Mar 06, 2020 6.740 6.970 6.530 6.600 83,000 -0.53(-7.43%)
Mar 05, 2020 7.200 7.317 7.040 7.130 23,927 -0.26(-3.58%)
Mar 04, 2020 7.580 7.660 7.356 7.395 6,319 +0.11(+1.58%)
Mar 03, 2020 7.620 7.620 7.183 7.280 9,278 -0.18(-2.41%)
Mar 02, 2020 7.340 7.543 7.340 7.460 12,695 +0.32(+4.48%)
Feb 28, 2020 6.850 7.140 6.720 7.140 12,700 -0.06(-0.83%)
Feb 27, 2020 7.404 7.500 7.000 7.200 24,161 -0.48(-6.31%)
Feb 26, 2020 7.800 7.980 7.685 7.685 1,693 -0.12(-1.47%)
Feb 25, 2020 8.050 8.050 7.740 7.800 422,696 -0.39(-4.76%)
Feb 24, 2020 7.740 8.225 7.600 8.190 24,560 -0.60(-6.83%)
Feb 21, 2020 8.969 8.969 8.790 8.790 10,000 -0.25(-2.80%)
Feb 20, 2020 8.960 9.183 8.909 9.044 395,463 +0.03(+0.29%)
Feb 19, 2020 8.950 9.018 8.900 9.018 5,310 +0.12(+1.32%)
Feb 18, 2020 9.010 9.010 8.890 8.900 1,274 -0.18(-1.94%)
Feb 14, 2020 9.150 9.230 9.042 9.076 151,400 +0.12(+1.29%)
Feb 13, 2020 8.820 8.960 8.790 8.960 4,800 +0.05(+0.52%)
Feb 12, 2020 9.068 9.068 8.850 8.914 33,370 +0.05(+0.60%)
Feb 11, 2020 8.715 9.101 8.715 8.860 57,210 +0.40(+4.74%)
Feb 10, 2020 8.207 8.459 8.207 8.459 34,025 +0.11(+1.27%)
Feb 07, 2020 8.390 8.400 8.200 8.353 72,300 -0.50(-5.65%)
Feb 06, 2020 8.928 8.928 8.840 8.854 5,666 +0.01(+0.15%)
Feb 05, 2020 9.149 9.149 8.840 8.840 13,750 -0.01(-0.06%)
Feb 04, 2020 8.500 8.850 8.500 8.846 107,339 +0.96(+12.11%)
Feb 03, 2020 7.900 7.990 7.785 7.890 18,623 +0.08(+1.09%)
Jan 31, 2020 8.095 8.100 7.700 7.805 29,300 -0.35(-4.34%)
Jan 30, 2020 8.505 8.520 8.159 8.159 18,769 -0.56(-6.40%)
Jan 29, 2020 8.970 8.970 8.650 8.717 15,706 -0.21(-2.34%)
Jan 28, 2020 8.550 8.958 8.548 8.926 19,263 +0.39(+4.52%)
Jan 27, 2020 8.850 8.850 8.341 8.540 242,338 -0.60(-6.56%)
Jan 24, 2020 9.220 9.260 9.140 9.140 10,200 +0.08(+0.88%)
Jan 23, 2020 9.231 9.231 8.950 9.060 29,863 -0.52(-5.43%)
Jan 22, 2020 9.450 9.690 9.450 9.580 47,749 +0.28(+3.01%)
Jan 21, 2020 10.00 10.05 9.290 9.300 52,956 -0.78(-7.74%)
Jan 17, 2020 9.920 10.08 9.822 10.08 30,800 +0.20(+1.99%)
Jan 16, 2020 9.910 10.22 9.750 9.884 15,125 -0.15(-1.46%)
Jan 15, 2020 9.961 10.04 9.900 10.03 2,988 -0.10(-0.99%)
Jan 14, 2020 10.13 10.16 10.04 10.13 58,612 -0.09(-0.88%)
Jan 13, 2020 9.780 10.28 9.760 10.22 11,577 +0.47(+4.78%)
Jan 10, 2020 9.260 9.850 9.260 9.754 139,500 +0.48(+5.13%)
Jan 09, 2020 9.290 9.354 9.187 9.278 63,677 -0.30(-3.14%)
Jan 08, 2020 10.09 10.09 9.542 9.579 15,682 -0.38(-3.79%)
Jan 07, 2020 9.670 10.02 9.588 9.956 4,418 +0.38(+3.93%)
Jan 06, 2020 9.550 9.610 9.180 9.580 321,346 -0.00(-0.01%)
Jan 03, 2020 9.992 9.992 9.580 9.581 44,400 -0.66(-6.44%)
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.