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 28, 2024 10.54 11.00 10.53 10.78 111,206 +0.29(+2.77%)
Mar 27, 2024 9.760 10.53 9.760 10.49 99,886 +0.64(+6.49%)
Mar 26, 2024 10.11 10.17 9.810 9.850 116,644 -0.19(-1.89%)
Mar 25, 2024 10.20 10.59 10.01 10.04 73,887 +0.09(+0.90%)
Mar 22, 2024 10.17 10.20 9.940 9.950 321,834 -0.26(-2.55%)
Mar 21, 2024 11.10 11.21 10.19 10.21 391,094 -0.56(-5.19%)
Mar 20, 2024 10.63 10.79 10.37 10.77 122,323 +0.01(+0.08%)
Mar 19, 2024 10.73 10.88 10.60 10.76 119,327 -0.12(-1.10%)
Mar 18, 2024 11.02 11.57 10.87 10.88 275,057 -0.22(-1.96%)
Mar 15, 2024 10.50 11.28 10.07 11.10 267,982 +0.72(+6.95%)
Mar 14, 2024 10.60 11.18 10.38 10.38 183,681 -0.61(-5.58%)
Mar 13, 2024 10.20 11.03 10.01 10.99 237,128 +1.17(+11.91%)
Mar 12, 2024 9.730 9.871 9.440 9.820 140,676 +0.18(+1.86%)
Mar 11, 2024 9.900 9.900 9.627 9.641 480,534 -0.26(-2.62%)
Mar 08, 2024 9.610 10.07 9.610 9.900 315,665 +0.26(+2.70%)
Mar 07, 2024 10.20 10.20 9.575 9.640 104,316 -0.27(-2.70%)
Mar 06, 2024 9.870 10.60 9.870 9.907 139,542 -0.34(-3.34%)
Mar 05, 2024 10.14 10.42 9.860 10.25 318,564 +0.16(+1.58%)
Mar 04, 2024 9.360 10.23 9.360 10.09 463,224 +0.57(+5.99%)
Mar 01, 2024 9.340 9.553 9.220 9.520 310,758 +0.02(+0.25%)
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%)
Dec 01, 2023 8.170 8.376 8.140 8.319 99,509 +0.14(+1.76%)
Nov 30, 2023 8.685 8.685 8.030 8.174 225,935 -0.20(-2.34%)
Nov 29, 2023 8.562 9.120 8.240 8.370 217,341 -0.92(-9.89%)
Nov 28, 2023 9.000 9.443 8.555 9.289 251,778 -0.06(-0.66%)
Nov 27, 2023 9.597 9.768 9.350 9.350 144,526 -0.30(-3.15%)
Nov 24, 2023 10.50 10.50 9.650 9.654 174,627 -0.39(-3.84%)
Nov 22, 2023 10.21 10.76 9.997 10.04 56,030 -0.31(-2.95%)
Nov 21, 2023 10.81 11.40 10.30 10.35 100,384 -0.38(-3.59%)
Nov 20, 2023 10.65 11.06 10.53 10.73 207,815 -0.41(-3.68%)
Nov 17, 2023 11.30 11.32 10.93 11.14 115,416 +0.22(+2.01%)
Nov 16, 2023 11.60 11.60 10.88 10.92 92,656 -0.69(-5.94%)
Nov 15, 2023 10.77 11.64 10.77 11.61 90,767 +0.33(+2.93%)
Nov 14, 2023 11.68 12.03 11.28 11.28 53,243 -0.17(-1.48%)
Nov 13, 2023 11.79 11.79 11.23 11.45 156,859 -0.32(-2.72%)
Nov 10, 2023 12.10 12.10 11.61 11.77 106,828 -0.43(-3.52%)
Nov 09, 2023 11.00 12.36 11.00 12.20 505,663 +0.90(+7.96%)
Nov 08, 2023 12.65 12.65 10.95 11.30 328,385 -0.78(-6.46%)
Nov 07, 2023 12.54 12.54 12.04 12.08 72,600 -0.33(-2.70%)
Nov 06, 2023 13.10 13.28 12.41 12.41 404,135 -0.37(-2.86%)
Nov 03, 2023 12.50 12.90 12.00 12.78 193,566 +1.26(+10.95%)
Nov 02, 2023 10.70 11.78 10.70 11.52 1,882,152 +0.83(+7.76%)
Nov 01, 2023 12.14 12.14 9.870 10.69 243,209 -0.88(-7.61%)
Oct 31, 2023 13.61 14.05 11.55 11.57 1,601,222 -2.91(-20.10%)
Oct 30, 2023 18.96 18.96 14.00 14.48 1,061,536 -5.72(-28.32%)
Oct 27, 2023 20.63 20.63 20.20 20.20 308,429 -0.02(-0.10%)
Oct 26, 2023 19.29 20.81 19.29 20.22 319,109 -0.54(-2.60%)
Oct 25, 2023 21.84 21.84 20.71 20.76 283,306 -0.84(-3.89%)
Oct 24, 2023 22.02 22.22 21.60 21.60 174,448 +0.09(+0.40%)
Oct 23, 2023 21.28 21.82 21.23 21.51 96,307 -0.46(-2.08%)
Oct 20, 2023 22.30 22.30 21.92 21.97 110,489 -0.68(-3.00%)
Oct 19, 2023 22.50 22.86 22.45 22.65 82,832 -0.02(-0.07%)
Oct 18, 2023 23.37 23.37 22.48 22.67 132,456 -0.84(-3.59%)
Oct 17, 2023 23.45 23.68 23.43 23.51 32,686 +0.10(+0.41%)
Oct 16, 2023 23.54 23.82 23.41 23.41 46,331 +0.74(+3.28%)
Oct 13, 2023 22.88 23.13 22.63 22.67 208,853 +0.20(+0.89%)
Oct 12, 2023 23.33 23.49 22.29 22.47 235,560 -0.73(-3.15%)
Oct 11, 2023 22.93 23.69 22.93 23.20 87,513 +0.46(+2.02%)
Oct 10, 2023 22.27 22.83 22.27 22.74 42,688 -0.06(-0.26%)
Oct 09, 2023 22.52 23.10 21.55 22.80 63,512 +0.53(+2.39%)
Oct 06, 2023 21.95 22.28 21.51 22.27 129,110 +0.49(+2.24%)
Oct 05, 2023 21.59 21.82 21.36 21.78 30,217 +0.14(+0.65%)
Oct 04, 2023 21.14 21.68 21.01 21.64 223,288 -0.26(-1.19%)
Oct 03, 2023 22.24 22.24 21.69 21.90 149,752 -0.57(-2.53%)
Oct 02, 2023 21.61 22.82 21.61 22.47 67,028 -1.17(-4.96%)
Sep 29, 2023 23.62 23.96 23.57 23.64 143,416 +0.77(+3.37%)
Sep 28, 2023 23.00 23.17 22.49 22.87 305,053 +0.38(+1.69%)
Sep 27, 2023 23.10 23.23 22.09 22.49 273,791 -0.60(-2.60%)
Sep 26, 2023 23.58 23.67 22.70 23.09 288,493 -0.55(-2.35%)
Sep 25, 2023 23.44 23.68 23.53 23.64 186,703 -0.39(-1.64%)
Sep 22, 2023 23.44 24.71 23.44 24.04 133,845 -0.20(-0.83%)
Sep 21, 2023 23.44 25.95 23.44 24.24 243,184 -0.79(-3.16%)
Sep 20, 2023 23.98 25.66 23.98 25.03 64,588 +0.12(+0.48%)
Sep 19, 2023 26.35 26.35 24.91 24.91 115,621 -1.34(-5.12%)
Sep 18, 2023 26.46 26.46 26.10 26.25 63,393 -0.21(-0.77%)
Sep 15, 2023 26.47 26.60 26.21 26.46 108,969 +0.26(+0.99%)
Sep 14, 2023 23.87 26.23 23.87 26.20 375,829 +1.07(+4.26%)
Sep 13, 2023 25.06 25.22 24.92 25.13 59,820 -0.03(-0.12%)
Sep 12, 2023 25.54 25.60 25.08 25.16 204,990 -0.77(-2.99%)
Sep 11, 2023 25.79 26.16 25.79 25.93 77,943 +1.18(+4.79%)
Sep 08, 2023 25.14 25.14 24.66 24.75 37,305 -0.60(-2.36%)
Sep 07, 2023 23.78 25.56 23.78 25.35 92,297 -0.21(-0.81%)
Sep 06, 2023 25.53 25.59 25.38 25.56 37,949 -0.19(-0.73%)
Sep 05, 2023 26.64 26.70 25.71 25.74 17,282 -1.35(-4.97%)
Sep 01, 2023 25.72 27.32 25.72 27.09 29,034 +0.32(+1.20%)
Aug 31, 2023 26.46 26.79 26.42 26.77 36,479 +0.39(+1.48%)
Aug 30, 2023 26.57 26.64 26.31 26.38 140,570 +0.26(+0.99%)
Aug 29, 2023 24.98 26.12 24.95 26.12 26,209 +0.96(+3.82%)
Aug 28, 2023 24.62 25.29 24.62 25.16 27,428 +0.60(+2.44%)
Aug 25, 2023 24.65 24.86 24.36 24.56 16,360 -0.01(-0.04%)
Aug 24, 2023 25.20 25.50 24.57 24.57 91,063 -1.06(-4.14%)
Aug 23, 2023 23.60 25.66 23.60 25.63 27,181 +0.74(+2.97%)
Aug 22, 2023 25.38 25.52 24.86 24.89 18,867 -0.40(-1.56%)
Aug 21, 2023 23.75 25.29 23.75 25.29 28,047 +0.64(+2.60%)
Aug 18, 2023 23.60 24.80 23.60 24.64 27,444 -0.22(-0.88%)
Aug 17, 2023 25.41 25.53 24.86 24.86 37,088 +0.01(+0.06%)
Aug 16, 2023 23.75 25.14 23.75 24.85 23,975 +0.23(+0.95%)
Aug 15, 2023 25.41 25.42 24.60 24.62 25,625 -1.87(-7.07%)
Aug 14, 2023 26.63 26.63 26.20 26.49 17,200 -0.31(-1.17%)
Aug 11, 2023 26.51 26.91 26.38 26.80 15,223 -0.05(-0.19%)
Aug 10, 2023 26.06 27.59 26.06 26.86 22,067 -0.32(-1.20%)
Aug 09, 2023 27.03 27.18 26.80 27.18 14,026 +0.16(+0.57%)
Aug 08, 2023 27.89 27.89 26.03 27.02 21,537 -0.82(-2.93%)
Aug 07, 2023 27.75 28.55 27.73 27.84 26,223 +0.11(+0.41%)
Aug 04, 2023 27.32 28.02 27.32 27.73 23,142 +0.16(+0.58%)
Aug 03, 2023 27.00 27.71 26.95 27.57 28,885 +0.14(+0.49%)
Aug 02, 2023 28.42 28.42 27.09 27.43 42,582 -1.51(-5.22%)
Aug 01, 2023 28.76 29.79 28.61 28.94 40,145 -0.63(-2.13%)
Jul 31, 2023 28.75 29.61 28.75 29.57 19,604 +0.85(+2.96%)
Jul 28, 2023 28.41 28.83 28.40 28.72 24,486 +0.46(+1.63%)
Jul 27, 2023 27.00 28.81 27.00 28.26 41,601 +0.34(+1.22%)
Jul 26, 2023 26.85 27.92 26.31 27.92 48,486 +0.50(+1.82%)
Jul 25, 2023 26.24 27.88 26.24 27.42 62,256 +1.10(+4.18%)
Jul 24, 2023 26.18 26.51 26.14 26.32 32,649 -0.03(-0.11%)
Jul 21, 2023 26.67 26.67 26.20 26.35 32,426 -0.52(-1.94%)
Jul 20, 2023 28.82 28.82 26.69 26.87 115,054 -0.07(-0.26%)
Jul 19, 2023 26.81 26.94 26.62 26.94 18,915 +0.55(+2.08%)
Jul 18, 2023 25.66 26.39 25.66 26.39 27,772 +0.53(+2.06%)
Jul 17, 2023 25.51 26.01 25.38 25.86 38,548 -0.27(-1.03%)
Jul 14, 2023 26.56 26.56 25.96 26.13 22,790 -0.44(-1.66%)
Jul 13, 2023 24.68 26.72 24.68 26.57 25,940 +0.73(+2.83%)
Jul 12, 2023 24.65 26.25 24.65 25.84 44,270 +1.17(+4.75%)
Jul 11, 2023 24.78 24.92 24.64 24.67 16,073 +0.17(+0.69%)
Jul 10, 2023 22.89 24.64 22.89 24.50 38,302 +0.49(+2.05%)
Jul 07, 2023 23.70 24.09 23.68 24.01 48,235 +0.58(+2.47%)
Jul 06, 2023 23.64 24.18 23.28 23.43 34,112 -0.77(-3.18%)
Jul 05, 2023 24.12 24.60 24.12 24.20 174,922 +0.34(+1.42%)
Jul 03, 2023 22.79 24.36 22.79 23.86 16,450 +0.21(+0.89%)
Jun 30, 2023 22.87 23.73 22.87 23.65 33,514 +0.71(+3.10%)
Jun 29, 2023 22.95 23.36 22.89 22.94 15,186 -0.16(-0.69%)
Jun 28, 2023 23.21 23.45 22.91 23.10 50,088 -0.52(-2.20%)
Jun 27, 2023 24.01 24.01 23.48 23.62 62,096 -0.52(-2.15%)
Jun 26, 2023 22.64 24.36 22.64 24.14 48,613 +0.27(+1.13%)
Jun 23, 2023 23.04 23.98 22.91 23.87 62,289 -0.65(-2.65%)
Jun 22, 2023 26.25 26.25 24.36 24.52 1,331,527 -0.62(-2.47%)
Jun 21, 2023 24.57 25.33 24.57 25.14 21,495 +0.57(+2.32%)
Jun 20, 2023 24.45 24.70 24.03 24.57 49,962 -0.63(-2.50%)
Jun 16, 2023 24.97 25.37 24.69 25.20 24,568 +0.05(+0.20%)
Jun 15, 2023 23.74 26.40 22.01 25.15 89,726 -1.94(-7.16%)
May 08, 2023 27.00 27.09 26.67 27.09 78,201 +0.47(+1.78%)
May 05, 2023 25.30 26.65 25.30 26.62 44,461 +1.80(+7.24%)
May 04, 2023 25.87 25.87 24.50 24.82 81,592 +0.21(+0.85%)
May 03, 2023 24.47 24.71 24.46 24.61 42,774 -0.10(-0.40%)
May 02, 2023 24.74 24.81 24.25 24.71 52,055 -0.42(-1.67%)
May 01, 2023 24.39 25.18 24.39 25.13 37,520 +0.84(+3.46%)
Apr 28, 2023 23.75 25.34 23.75 24.29 14,707 -0.02(-0.08%)
Apr 27, 2023 24.43 24.43 23.73 24.31 18,955 +0.76(+3.23%)
Apr 26, 2023 23.93 23.93 23.13 23.55 5,212 +0.54(+2.33%)
Apr 25, 2023 22.75 23.07 22.73 23.01 3,413 -0.53(-2.24%)
Apr 24, 2023 23.25 23.66 22.99 23.54 8,532 +0.26(+1.12%)
Apr 21, 2023 24.42 24.42 23.14 23.28 24,728 -1.76(-7.03%)
Apr 20, 2023 25.32 25.67 25.04 25.04 7,943 -0.44(-1.72%)
Apr 19, 2023 25.85 25.95 25.48 25.48 4,503 -0.89(-3.38%)
Apr 18, 2023 25.61 26.45 25.61 26.37 12,546 +0.36(+1.40%)
Apr 17, 2023 25.75 26.01 25.40 26.01 8,910 +0.22(+0.84%)
Apr 14, 2023 26.00 26.00 25.24 25.79 6,174 -0.41(-1.56%)
Apr 13, 2023 25.00 26.56 24.53 26.20 14,498 +1.67(+6.81%)
Apr 12, 2023 24.50 24.67 24.40 24.53 7,537 +0.06(+0.25%)
Apr 11, 2023 23.58 24.50 23.55 24.47 27,293 +1.50(+6.53%)
Apr 10, 2023 23.00 23.00 22.86 22.97 3,761 -0.38(-1.63%)
Apr 06, 2023 23.45 23.52 23.14 23.35 16,650 -0.33(-1.39%)
Apr 05, 2023 23.83 23.83 23.41 23.68 5,403 -0.20(-0.84%)
Apr 04, 2023 24.11 24.11 23.56 23.88 9,047 -0.19(-0.80%)
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.