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 (%)
Dec 31, 2020 17.97 17.97 17.97 71,775 -0.64(-3.42%)
Dec 30, 2020 18.72 19.07 17.87 18.61 71,775 +0.78(+4.35%)
Dec 29, 2020 19.06 19.06 17.77 17.83 24,768 -0.47(-2.57%)
Dec 28, 2020 18.90 18.90 18.02 18.30 33,435 +0.29(+1.61%)
Dec 24, 2020 17.89 18.12 17.80 18.01 20,800 +0.14(+0.76%)
Dec 23, 2020 17.17 17.87 17.13 17.87 9,487 +0.92(+5.45%)
Dec 22, 2020 16.10 17.12 16.10 16.95 21,602 -0.15(-0.85%)
Dec 21, 2020 16.00 17.16 15.87 17.10 43,568 +0.14(+0.81%)
Dec 18, 2020 17.00 17.05 16.70 16.96 20,600 -0.16(-0.93%)
Dec 17, 2020 16.95 17.32 16.94 17.12 27,883 +0.44(+2.64%)
Dec 16, 2020 16.48 16.68 16.27 16.68 26,601 +0.20(+1.21%)
Dec 15, 2020 16.21 16.48 16.13 16.48 42,594 +0.43(+2.68%)
Dec 14, 2020 16.40 16.40 15.90 16.05 26,156 +0.16(+1.01%)
Dec 11, 2020 15.95 16.20 15.84 15.89 28,300 -0.24(-1.51%)
Dec 10, 2020 15.77 16.14 15.77 16.13 27,832 +0.67(+4.32%)
Dec 09, 2020 15.30 15.55 15.29 15.46 47,406 +0.28(+1.87%)
Dec 08, 2020 15.36 15.65 15.02 15.18 41,825 -0.20(-1.30%)
Dec 07, 2020 16.99 16.99 15.27 15.38 105,589 -0.96(-5.89%)
Dec 04, 2020 16.39 16.51 15.60 16.34 59,100 +0.88(+5.72%)
Dec 03, 2020 14.50 15.46 14.50 15.46 63,065 +0.73(+4.92%)
Dec 02, 2020 14.71 14.86 14.35 14.73 37,601 -0.16(-1.05%)
Dec 01, 2020 14.35 15.02 14.35 14.89 85,133 +0.64(+4.49%)
Nov 30, 2020 13.23 14.35 13.23 14.25 77,638 +0.36(+2.62%)
Nov 27, 2020 14.06 14.10 13.83 13.89 26,800 +0.16(+1.16%)
Nov 25, 2020 13.59 14.26 13.26 13.73 30,000 +0.07(+0.51%)
Nov 24, 2020 13.06 14.12 13.06 13.66 59,892 +0.21(+1.58%)
Nov 23, 2020 13.56 13.77 13.26 13.45 17,283 +0.03(+0.22%)
Nov 20, 2020 13.52 13.58 13.13 13.42 29,800 +0.51(+3.98%)
Nov 19, 2020 12.69 12.90 12.67 12.90 21,369 +0.09(+0.72%)
Nov 18, 2020 12.96 12.96 12.75 12.81 16,609 -0.03(-0.23%)
Nov 17, 2020 12.61 13.02 12.41 12.84 13,551 +0.29(+2.31%)
Nov 16, 2020 12.54 12.93 12.51 12.55 35,064 +0.23(+1.85%)
Nov 13, 2020 12.05 12.45 12.05 12.32 34,600 +0.40(+3.37%)
Nov 12, 2020 11.71 12.15 11.71 11.92 22,632 +0.07(+0.59%)
Nov 11, 2020 11.60 11.85 11.37 11.85 11,970 -0.25(-2.07%)
Nov 10, 2020 11.96 12.17 11.96 12.10 6,166 -0.01(-0.08%)
Nov 09, 2020 12.83 13.21 12.07 12.11 60,219 +0.21(+1.76%)
Nov 06, 2020 11.64 12.01 11.55 11.90 31,100 +0.50(+4.39%)
Nov 05, 2020 11.39 11.47 11.37 11.40 8,183 +0.20(+1.79%)
Nov 04, 2020 11.21 11.32 11.12 11.20 13,824 -0.41(-3.54%)
Nov 03, 2020 11.51 11.61 11.40 11.61 9,367 +0.29(+2.56%)
Nov 02, 2020 11.29 11.59 11.29 11.32 11,965 -0.22(-1.91%)
Oct 30, 2020 10.98 11.54 10.80 11.54 41,400 +0.51(+4.62%)
Oct 29, 2020 11.02 11.20 10.68 11.03 6,991 +0.52(+4.95%)
Oct 28, 2020 10.51 10.52 10.49 10.51 2,521 -0.28(-2.59%)
Oct 27, 2020 10.16 10.81 10.16 10.79 10,185 +0.10(+0.93%)
Oct 26, 2020 10.61 11.00 10.61 10.69 35,261 -0.32(-2.90%)
Oct 23, 2020 10.92 11.01 10.72 11.01 54,300 +0.26(+2.42%)
Oct 22, 2020 10.51 10.75 10.51 10.75 17,821 +0.08(+0.75%)
Oct 21, 2020 10.00 10.90 10.00 10.67 46,091 +0.66(+6.60%)
Oct 20, 2020 8.940 10.15 8.940 10.01 17,797 +0.57(+6.06%)
Oct 19, 2020 9.490 9.740 9.438 9.438 22,745 +0.06(+0.62%)
Oct 16, 2020 9.387 9.450 9.380 9.380 6,300 -0.17(-1.78%)
Oct 15, 2020 9.269 9.550 9.269 9.550 4,780 +0.12(+1.33%)
Oct 14, 2020 9.280 9.425 9.270 9.425 9,688 -0.01(-0.16%)
Oct 13, 2020 9.070 9.600 9.070 9.440 17,997 -0.31(-3.18%)
Oct 12, 2020 9.861 9.861 9.750 9.750 1,161 +0.06(+0.60%)
Oct 09, 2020 9.570 9.704 9.428 9.692 194,400 +0.56(+6.17%)
Oct 08, 2020 9.115 9.146 9.050 9.129 28,501 +0.14(+1.55%)
Oct 07, 2020 8.800 9.032 8.800 8.990 57,453 +0.47(+5.52%)
Oct 06, 2020 8.900 8.900 8.498 8.520 33,608 -0.47(-5.23%)
Oct 05, 2020 9.000 9.030 8.920 8.990 13,623 +0.29(+3.33%)
Oct 02, 2020 8.639 8.765 8.639 8.700 14,700 -0.04(-0.46%)
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.