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 (%)
Feb 29, 2024 9.000 9.530 9.000 9.496 719,299 +0.33(+3.56%)
Feb 28, 2024 9.000 9.280 8.950 9.170 66,089 +0.02(+0.22%)
Feb 27, 2024 8.670 9.410 8.670 9.150 78,325 +0.05(+0.55%)
Feb 26, 2024 9.050 9.160 8.890 9.100 79,426 -0.07(-0.76%)
Feb 23, 2024 8.890 9.483 8.890 9.170 113,178 -0.13(-1.37%)
Feb 22, 2024 8.850 9.810 8.850 9.297 691,269 +0.46(+5.17%)
Feb 21, 2024 8.585 8.948 8.220 8.840 134,615 +0.24(+2.79%)
Feb 20, 2024 8.840 8.861 8.600 8.600 156,020 -0.44(-4.88%)
Feb 16, 2024 8.400 9.080 8.400 9.041 140,127 +0.20(+2.31%)
Feb 15, 2024 8.830 8.942 8.800 8.837 488,265 +0.19(+2.22%)
Feb 14, 2024 8.515 8.660 8.430 8.645 849,972 +0.04(+0.52%)
Feb 13, 2024 8.800 9.045 8.350 8.600 92,386 -0.39(-4.33%)
Feb 12, 2024 8.810 9.140 8.810 8.990 253,816 +0.03(+0.34%)
Feb 09, 2024 8.700 9.020 8.700 8.959 96,588 -0.15(-1.66%)
Feb 08, 2024 9.290 9.290 8.945 9.110 1,017,360 +0.13(+1.45%)
Feb 07, 2024 9.400 9.400 8.920 8.980 64,212 -0.33(-3.54%)
Feb 06, 2024 9.200 9.330 9.062 9.310 145,165 +0.26(+2.82%)
Feb 05, 2024 9.040 9.490 8.870 9.055 359,516 -0.14(-1.58%)
Feb 02, 2024 9.350 9.430 9.030 9.200 214,841 -0.22(-2.34%)
Feb 01, 2024 9.080 9.875 9.080 9.420 311,398 +0.34(+3.74%)
Jan 31, 2024 9.970 9.970 9.080 9.080 93,966 -0.45(-4.74%)
Jan 30, 2024 9.433 9.630 9.370 9.531 105,029 +0.05(+0.55%)
Jan 29, 2024 9.450 9.479 9.223 9.479 214,181 +0.03(+0.31%)
Jan 26, 2024 9.260 9.480 9.180 9.450 215,941 +0.22(+2.38%)
Jan 25, 2024 9.030 9.440 9.030 9.230 413,419 +0.00(+0.00%)
Jan 24, 2024 9.500 9.500 9.040 9.230 286,687 -0.15(-1.60%)
Jan 23, 2024 9.235 9.490 9.235 9.380 83,664 +0.42(+4.69%)
Jan 22, 2024 9.090 9.270 8.893 8.960 1,175,060 -0.30(-3.24%)
Jan 19, 2024 8.911 9.420 8.800 9.260 1,258,004 +0.02(+0.22%)
Jan 18, 2024 9.370 9.560 9.170 9.240 296,326 -0.13(-1.39%)
Jan 17, 2024 9.950 9.950 9.168 9.370 653,415 -0.69(-6.89%)
Jan 16, 2024 9.780 10.06 9.560 10.06 979,174 +0.23(+2.37%)
Jan 12, 2024 9.680 9.980 9.572 9.830 362,857 +0.31(+3.29%)
Jan 11, 2024 9.421 9.572 9.300 9.517 1,092,318 +0.13(+1.36%)
Jan 10, 2024 9.850 9.850 9.210 9.390 1,333,143 +0.01(+0.11%)
Jan 09, 2024 9.770 9.913 9.380 9.380 371,720 -0.31(-3.25%)
Jan 08, 2024 9.600 9.800 9.450 9.695 557,198 +0.24(+2.58%)
Jan 05, 2024 9.780 10.01 9.310 9.451 325,943 -0.35(-3.56%)
Jan 04, 2024 10.16 10.79 9.530 9.800 872,013 -0.14(-1.41%)
Jan 03, 2024 8.737 10.92 8.480 9.940 972,764 +0.95(+10.57%)
Jan 02, 2024 8.410 9.375 8.200 8.990 132,812 +0.72(+8.71%)
Dec 29, 2023 8.450 8.450 8.090 8.270 115,881 -0.08(-0.96%)
Dec 28, 2023 8.600 8.619 8.272 8.350 94,663 -0.18(-2.11%)
Dec 27, 2023 8.500 8.620 8.360 8.530 53,045 -0.09(-1.04%)
Dec 26, 2023 8.360 9.020 8.000 8.620 86,071 +0.30(+3.61%)
Dec 22, 2023 8.180 8.620 8.060 8.320 96,027 +0.29(+3.61%)
Dec 21, 2023 7.890 8.040 7.890 8.030 167,387 +0.28(+3.61%)
Dec 20, 2023 8.270 8.270 7.750 7.750 110,081 -0.38(-4.71%)
Dec 19, 2023 7.880 8.170 7.880 8.133 149,772 +0.41(+5.35%)
Dec 18, 2023 8.020 8.088 7.720 7.720 106,611 +0.01(+0.15%)
Dec 15, 2023 7.760 8.010 7.580 7.709 87,084 +0.08(+1.03%)
Dec 14, 2023 8.030 8.260 7.530 7.630 666,119 -0.27(-3.42%)
Dec 13, 2023 7.000 7.900 6.920 7.900 133,237 +0.80(+11.27%)
Dec 12, 2023 7.560 7.560 7.090 7.100 69,623 -0.18(-2.47%)
Dec 11, 2023 7.695 7.740 7.270 7.280 188,567 -0.38(-4.96%)
Dec 08, 2023 7.840 8.020 7.580 7.660 124,756 -0.08(-1.02%)
Dec 07, 2023 7.960 7.960 7.560 7.739 372,098 +0.02(+0.24%)
Dec 06, 2023 7.920 8.140 7.720 7.720 69,407 -0.30(-3.74%)
Dec 05, 2023 8.545 8.760 7.960 8.020 138,247 -0.13(-1.56%)
Dec 04, 2023 8.290 8.500 8.000 8.147 121,676 -0.17(-2.06%)
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.