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 (%)
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%)
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.