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 (%)
Mar 30, 2011 126.83 126.83 126.83 126.83 2,356 +2.79(+2.25%)
Mar 29, 2011 123.34 124.04 123.34 124.04 400 +0.78(+0.64%)
Mar 28, 2011 126.60 126.64 123.26 123.26 5,500 -5.34(-4.15%)
Mar 25, 2011 128.60 128.60 128.60 128.60 5,900 -1.90(-1.46%)
Mar 23, 2011 130.50 130.50 130.50 130.50 9,820 +3.84(+3.03%)
Mar 21, 2011 126.66 126.66 126.66 126.66 8,000 +4.66(+3.82%)
Mar 18, 2011 122.00 122.00 122.00 122.00 5,700 -0.65(-0.53%)
Mar 17, 2011 121.42 122.65 121.28 122.65 9,650 +4.65(+3.94%)
Mar 16, 2011 118.00 118.00 118.00 118.00 900 +6.50(+5.83%)
Mar 15, 2011 104.58 111.50 104.58 111.50 16,950 -3.31(-2.89%)
Mar 14, 2011 114.93 114.93 114.81 114.81 1,050 -1.66(-1.42%)
Mar 11, 2011 108.74 116.47 108.74 116.47 1,400 +5.35(+4.81%)
Mar 10, 2011 111.42 111.96 108.36 111.12 2,040 -6.25(-5.33%)
Mar 09, 2011 119.02 119.02 117.37 117.37 6,500 -3.75(-3.10%)
Mar 08, 2011 122.36 122.36 121.05 121.12 5,393 -1.53(-1.25%)
Mar 07, 2011 122.48 122.65 122.48 122.65 1,100 -4.33(-3.41%)
Mar 04, 2011 128.87 128.87 126.98 126.98 36,345 +5.22(+4.29%)
Mar 02, 2011 121.76 121.76 121.76 121.76 1,200 +1.49(+1.24%)
Mar 01, 2011 126.23 126.23 120.27 120.27 455 -3.84(-3.09%)
Feb 28, 2011 124.31 125.65 124.11 124.11 2,576 -11375.39(-98.92%)
Feb 25, 2011 11500 11500 114.50 11500 11,700 +11385.00(+9943.23%)
Feb 24, 2011 118.21 118.21 114.50 114.50 1,614 -1.33(-1.15%)
Feb 23, 2011 118.30 118.93 115.83 115.83 1,598 -6.74(-5.50%)
Feb 22, 2011 122.97 124.00 122.57 122.57 25,650 -6.56(-5.08%)
Feb 18, 2011 129.13 129.13 129.13 129.13 300 -0.46(-0.36%)
Feb 17, 2011 129.59 129.59 129.59 129.59 5,240 -1.15(-0.88%)
Feb 16, 2011 130.74 130.74 130.74 130.74 1,000 +1.50(+1.16%)
Feb 15, 2011 132.93 132.93 129.24 129.24 4,900 -6.72(-4.94%)
Feb 14, 2011 135.98 135.98 135.96 135.96 13,750 +0.27(+0.20%)
Feb 11, 2011 135.69 135.69 135.69 135.69 11,263 +2.26(+1.70%)
Feb 10, 2011 130.33 133.42 128.58 133.42 1,200 +2.03(+1.54%)
Feb 09, 2011 137.66 137.66 131.40 131.40 10,800 -6.34(-4.61%)
Feb 08, 2011 134.86 138.05 134.15 137.74 2,461 +2.68(+1.98%)
Feb 07, 2011 133.01 135.54 133.01 135.06 9,099 +5.22(+4.02%)
Feb 04, 2011 127.44 133.00 127.44 129.84 6,957 +2.93(+2.31%)
Feb 03, 2011 128.02 128.02 126.43 126.91 2,016 +1.84(+1.47%)
Feb 02, 2011 125.00 125.07 125.00 125.07 500 +1.65(+1.33%)
Feb 01, 2011 122.11 123.60 121.94 123.42 26,073 +8.32(+7.23%)
Jan 31, 2011 115.38 115.38 115.11 115.11 10,378 -1.18(-1.01%)
Jan 28, 2011 117.56 117.56 116.28 116.28 1,000 -3.71(-3.09%)
Jan 27, 2011 123.13 123.13 119.99 119.99 1,400 -1.51(-1.24%)
Jan 26, 2011 113.59 121.50 113.59 121.50 1,950 +9.27(+8.26%)
Jan 25, 2011 112.75 112.75 111.63 112.23 300 -1.22(-1.08%)
Jan 24, 2011 114.08 114.08 113.45 113.45 300 -1.18(-1.03%)
Jan 21, 2011 115.45 115.45 114.63 114.63 300 +2.28(+2.03%)
Jan 20, 2011 113.47 113.47 112.35 112.35 823 -7.05(-5.90%)
Jan 19, 2011 120.25 120.25 119.14 119.40 1,100 -1.83(-1.51%)
Jan 18, 2011 120.16 121.23 120.16 121.23 11,313 -0.89(-0.73%)
Jan 14, 2011 122.31 123.06 122.12 122.12 1,365 -3.69(-2.93%)
Jan 13, 2011 123.39 125.89 123.39 125.81 1,680 +3.05(+2.48%)
Jan 12, 2011 124.02 125.69 122.76 122.76 8,404 +2.04(+1.69%)
Jan 11, 2011 116.03 121.19 116.03 120.72 17,873 +5.92(+5.16%)
Jan 10, 2011 114.35 114.81 111.93 114.80 1,807 -1.20(-1.03%)
Jan 07, 2011 115.97 116.00 115.97 116.00 1,281 +0.80(+0.69%)
Jan 06, 2011 113.00 118.44 113.00 115.20 16,585 +3.20(+2.86%)
Jan 05, 2011 109.15 112.00 109.06 112.00 19,328 +3.74(+3.45%)
Jan 04, 2011 109.92 110.90 108.26 108.26 1,704 +3.37(+3.21%)
Jan 03, 2011 107.97 107.97 104.71 104.89 3,841 -3.74(-3.44%)
Dec 31, 2010 108.63 108.63 108.63 108.63 1,150 -0.38(-0.35%)
Dec 29, 2010 109.01 109.01 109.01 450 +1.80(+1.68%)
Dec 28, 2010 107.21 107.21 107.21 107.21 225 -1.23(-1.13%)
Dec 27, 2010 108.50 108.50 108.44 108.44 280 +0.36(+0.33%)
Dec 23, 2010 109.41 109.41 108.08 108.08 332 -2.01(-1.82%)
Dec 22, 2010 109.78 110.09 109.78 110.09 1,900 +1.65(+1.52%)
Dec 21, 2010 109.37 109.37 108.35 108.44 1,400 -0.64(-0.59%)
Dec 17, 2010 109.08 109.08 109.08 10,500 -0.32(-0.29%)
Dec 16, 2010 109.26 109.50 109.26 109.40 15,100 -2.63(-2.35%)
Dec 15, 2010 113.81 114.00 112.03 112.03 14,001 -1.53(-1.35%)
Dec 14, 2010 114.00 114.00 113.57 113.57 1,400 -4.19(-3.56%)
Dec 13, 2010 119.61 119.61 115.55 117.76 25,516 -0.70(-0.59%)
Dec 10, 2010 113.37 118.46 113.37 118.46 1,350 +10.95(+10.19%)
Dec 09, 2010 106.15 107.51 105.45 107.51 1,800 +0.83(+0.78%)
Dec 08, 2010 106.68 106.68 106.68 106.68 1,400 +2.53(+2.43%)
Dec 07, 2010 101.57 106.66 101.53 104.15 29,348 +4.82(+4.85%)
Dec 03, 2010 99.33 99.33 99.33 1,523 +1.92(+1.97%)
Dec 02, 2010 97.83 97.83 97.41 97.41 800 +1.62(+1.69%)
Dec 01, 2010 91.13 95.79 89.93 95.79 2,562 +6.57(+7.36%)
Nov 30, 2010 87.98 89.22 87.98 89.22 1,700 +0.65(+0.73%)
Nov 29, 2010 88.06 88.57 88.06 88.57 1,200 -0.52(-0.58%)
Nov 26, 2010 88.79 89.09 88.79 89.09 5,250 -2.44(-2.67%)
Nov 24, 2010 91.36 91.53 91.53 91.53 2,300 +3.19(+3.61%)
Nov 22, 2010 88.34 88.34 88.34 88.34 39,300 -0.35(-0.40%)
Nov 19, 2010 88.69 88.69 88.69 88.69 1,200 -0.51(-0.57%)
Nov 18, 2010 89.22 89.22 89.20 89.20 12,977 +4.20(+4.94%)
Nov 17, 2010 85.00 85.00 85.00 85.00 400 +1.47(+1.76%)
Nov 16, 2010 85.20 85.20 82.40 83.53 1,700 -4.48(-5.09%)
Nov 15, 2010 88.01 88.01 88.01 88.01 800 -0.88(-0.99%)
Nov 12, 2010 88.89 88.89 88.89 88.89 800 -2.13(-2.34%)
Nov 11, 2010 90.51 92.11 90.51 91.01 80,500 +1.54(+1.73%)
Nov 10, 2010 92.20 92.20 89.17 89.47 2,700 -7.11(-7.36%)
Nov 09, 2010 97.59 97.59 96.58 96.58 1,500 +1.39(+1.46%)
Nov 05, 2010 95.19 95.19 95.19 1,000 +2.85(+3.09%)
Nov 04, 2010 90.74 92.34 90.74 92.34 4,814 +3.59(+4.04%)
Nov 03, 2010 88.01 88.75 88.01 88.75 700 +1.14(+1.30%)
Nov 02, 2010 88.50 88.94 87.61 87.61 713 +0.76(+0.88%)
Nov 01, 2010 89.00 89.71 86.84 86.85 1,800 -0.64(-0.73%)
Oct 29, 2010 87.75 87.75 87.49 87.49 213 +4.24(+5.10%)
Oct 27, 2010 83.25 83.25 83.25 200 -2.12(-2.48%)
Oct 25, 2010 85.46 85.74 84.52 85.37 4,800 +3.00(+3.64%)
Oct 22, 2010 82.37 82.37 82.37 82.37 2,500 +2.02(+2.52%)
Oct 21, 2010 80.00 81.06 80.00 80.35 3,500 +0.25(+0.31%)
Oct 20, 2010 77.79 80.10 77.79 80.10 18,942 +2.01(+2.57%)
Oct 19, 2010 78.09 78.09 78.09 78.09 500 -5.14(-6.18%)
Oct 14, 2010 83.23 83.23 83.23 19,049 -0.15(-0.17%)
Oct 13, 2010 83.08 83.71 82.40 83.38 1,430 +3.84(+4.83%)
Oct 12, 2010 82.36 82.36 79.54 79.54 8,058 -3.94(-4.72%)
Oct 11, 2010 83.48 83.48 83.48 83.48 800 +0.06(+0.07%)
Oct 08, 2010 83.00 83.97 83.00 83.42 7,300 +2.58(+3.20%)
Oct 07, 2010 80.84 80.84 80.84 80.84 3,574 -0.74(-0.91%)
Oct 06, 2010 81.00 81.58 81.00 81.58 4,600 +0.92(+1.14%)
Oct 05, 2010 80.00 80.66 80.00 80.66 60,077 +2.35(+3.00%)
Oct 04, 2010 78.20 80.42 78.20 78.31 19,400 +0.06(+0.08%)
Oct 01, 2010 77.66 78.28 77.61 78.25 2,300 +2.35(+3.10%)
Sep 30, 2010 76.02 76.02 75.28 75.90 45,820 +2.37(+3.22%)
Sep 29, 2010 75.47 75.47 73.52 73.53 7,600 -0.22(-0.30%)
Sep 28, 2010 74.46 75.00 73.70 73.75 8,377 +0.85(+1.16%)
Sep 27, 2010 72.32 72.91 72.22 72.90 32,100 +1.10(+1.53%)
Sep 24, 2010 71.06 71.80 71.06 71.80 4,173 +4.34(+6.43%)
Sep 22, 2010 67.46 67.46 67.46 0 +0.27(+0.40%)
Sep 20, 2010 67.19 67.19 67.19 6,020 +1.96(+3.00%)
Sep 17, 2010 64.69 65.23 64.63 65.23 8,500 +0.41(+0.64%)
Sep 15, 2010 64.82 64.82 64.82 64.82 2,300 +0.02(+0.04%)
Sep 13, 2010 64.80 64.80 64.80 2,400 +2.82(+4.54%)
Sep 03, 2010 61.98 61.98 61.98 600 +0.16(+0.26%)
Sep 01, 2010 61.82 61.82 61.82 2,200 +8.25(+15.40%)
Aug 24, 2010 53.57 53.57 53.57 5,524 -1.29(-2.35%)
Aug 23, 2010 54.86 54.86 54.86 54.86 13,800 -1.79(-3.15%)
Aug 20, 2010 56.24 56.65 56.24 56.65 27,300 -4.86(-7.91%)
Aug 18, 2010 61.51 61.51 61.51 0 +3.66(+6.32%)
Aug 13, 2010 57.85 57.85 57.85 2,500 -1.01(-1.71%)
Aug 11, 2010 58.86 58.86 58.86 6,000 -6.70(-10.22%)
Aug 05, 2010 65.56 65.56 65.56 1,000 +2.70(+4.30%)
Jul 30, 2010 62.86 62.86 62.86 2,400 -2.04(-3.14%)
Jul 29, 2010 64.90 64.90 64.90 64.90 1,700 -2.39(-3.55%)
Jul 27, 2010 67.29 67.29 67.29 2,900 +2.22(+3.41%)
Jul 23, 2010 65.07 65.07 65.07 1,500 +1.09(+1.70%)
Jul 22, 2010 63.72 64.02 63.48 63.98 43,663 +5.51(+9.42%)
Jul 20, 2010 58.47 58.47 58.47 2,400 -0.28(-0.47%)
Jul 19, 2010 58.75 58.75 58.75 58.75 18,349 -1.67(-2.76%)
Jul 15, 2010 60.41 60.41 60.41 22,400 -1.22(-1.97%)
Jul 14, 2010 61.63 61.63 61.63 61.63 3,726 +1.48(+2.47%)
Jul 12, 2010 60.15 60.15 60.15 60.15 2,800 -0.79(-1.30%)
Jul 09, 2010 60.94 60.94 60.94 60.94 1,400 +1.58(+2.65%)
Jul 08, 2010 59.36 59.36 59.36 59.36 3,500 +6.34(+11.96%)
Jul 06, 2010 53.02 53.02 53.02 1,500 +2.65(+5.26%)
Jul 01, 2010 50.37 50.37 50.37 4,200 -1.54(-2.96%)
Jun 29, 2010 51.91 51.91 51.91 0 -5.59(-9.73%)
Jun 25, 2010 57.50 57.50 57.50 57.50 6,689 -4.28(-6.93%)
Jun 22, 2010 61.78 61.78 61.78 4,200 +2.75(+4.66%)
Jun 16, 2010 59.03 59.03 59.03 2,434 +0.47(+0.80%)
Jun 15, 2010 57.56 58.56 57.56 58.56 11,099 +11.05(+23.26%)
Jun 09, 2010 47.51 47.51 47.51 1,154 +0.00(+0.00%)
Jun 08, 2010 46.23 47.51 45.91 47.51 32,859 -5.54(-10.44%)
Jun 04, 2010 53.05 53.05 53.05 0 -1.43(-2.62%)
Jun 03, 2010 52.82 54.48 52.82 54.48 22,477 +1.01(+1.88%)
Jun 01, 2010 53.47 53.47 53.47 1,049 -0.41(-0.75%)
May 28, 2010 54.27 54.54 53.88 53.88 4,184 -0.39(-0.72%)
May 27, 2010 54.31 54.31 54.22 54.27 1,400 +2.63(+5.09%)
May 25, 2010 51.64 51.64 51.64 5,861 -7.01(-11.95%)
May 24, 2010 58.84 58.84 58.38 58.65 4,000 -1.45(-2.41%)
May 21, 2010 60.10 60.10 60.10 60.10 48,400 +0.52(+0.87%)
May 19, 2010 59.58 59.58 59.58 0 -7.49(-11.16%)
May 18, 2010 67.00 67.07 67.00 67.07 500 -4.65(-6.48%)
May 12, 2010 71.72 71.72 71.72 1,400 +3.12(+4.55%)
May 11, 2010 68.60 68.60 68.60 68.60 18,950 +6.86(+11.11%)
May 06, 2010 61.74 61.74 61.74 61.74 900 -7.45(-10.77%)
May 04, 2010 69.19 69.19 69.19 69.19 1,300 -3.76(-5.15%)
May 03, 2010 76.06 76.06 71.86 72.95 4,125 -3.81(-4.96%)
Apr 30, 2010 76.76 76.76 76.76 76.76 2,700 -0.30(-0.39%)
Apr 28, 2010 77.06 77.06 77.06 77.06 3,600 -3.98(-4.91%)
Apr 27, 2010 81.04 81.04 81.04 81.04 3,000 -1.63(-1.97%)
Apr 20, 2010 82.67 82.67 82.67 82.67 2,600 +8.04(+10.77%)
Apr 19, 2010 74.63 74.63 74.63 74.63 3,000 -1.33(-1.74%)
Apr 16, 2010 77.00 77.20 75.96 75.96 900 -3.14(-3.97%)
Apr 15, 2010 80.06 80.06 79.10 79.10 2,524 -1.32(-1.64%)
Apr 14, 2010 79.31 80.42 79.31 80.42 5,300 -1.12(-1.37%)
Apr 13, 2010 81.53 81.58 81.53 81.54 2,600 -1.55(-1.87%)
Apr 07, 2010 83.09 83.09 83.09 83.09 1,300 +1.42(+1.74%)
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.