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 31, 2019 9.180 9.242 9.130 9.130 44,725 -0.02(-0.22%)
Jul 30, 2019 8.980 9.150 8.980 9.150 319 -0.01(-0.11%)
Jul 29, 2019 9.310 9.310 9.150 9.160 44,030 -0.32(-3.39%)
Jul 26, 2019 9.459 9.500 9.437 9.482 102,800 +0.07(+0.77%)
Jul 25, 2019 9.620 9.620 9.410 9.410 1,365 -0.35(-3.59%)
Jul 24, 2019 9.780 9.780 9.718 9.760 2,515 -0.16(-1.59%)
Jul 23, 2019 9.990 9.997 9.918 9.918 53,610 -0.07(-0.66%)
Jul 22, 2019 10.06 10.06 9.984 9.984 1,005 -0.31(-2.97%)
Jul 19, 2019 10.00 10.29 10.00 10.29 10,900 +0.67(+6.91%)
Jul 18, 2019 9.567 9.628 9.390 9.624 7,971 +0.13(+1.40%)
Jul 17, 2019 9.690 9.690 9.380 9.492 11,562 -0.21(-2.12%)
Jul 16, 2019 9.046 9.755 9.046 9.697 17,787 +0.66(+7.29%)
Jul 15, 2019 9.050 9.050 9.000 9.039 6,274 +0.28(+3.22%)
Jul 12, 2019 8.715 8.757 8.685 8.757 6,400 +0.31(+3.63%)
Jul 11, 2019 8.450 8.450 8.450 1 +0.00(+0.00%)
Jul 10, 2019 8.444 8.450 8.290 8.450 2,323 +0.26(+3.17%)
Jul 09, 2019 8.300 8.300 7.970 8.190 19,905 -0.72(-8.08%)
Jul 08, 2019 8.880 8.910 8.880 8.910 13,563 -0.09(-1.00%)
Jul 05, 2019 8.820 9.000 8.820 9.000 12,400 -0.31(-3.33%)
Jul 03, 2019 9.387 9.387 9.309 9.310 5,800 +0.05(+0.54%)
Jul 02, 2019 9.276 9.276 9.260 9.260 4,300 -0.14(-1.49%)
Jul 01, 2019 9.400 9.620 8.810 9.400 2,796 -0.08(-0.84%)
Jun 28, 2019 9.410 9.480 9.410 9.480 7,600 +0.07(+0.74%)
Jun 27, 2019 9.440 9.500 9.360 9.410 13,300 -0.07(-0.76%)
Jun 26, 2019 9.360 9.510 9.360 9.482 7,605 +0.01(+0.14%)
Jun 25, 2019 9.290 9.469 9.290 9.469 5,100 +0.13(+1.37%)
Jun 24, 2019 9.200 9.348 9.190 9.341 26,702 +0.27(+2.99%)
Jun 21, 2019 9.000 9.100 8.980 9.070 515,200 +0.15(+1.65%)
Jun 20, 2019 8.867 9.005 8.810 8.923 17,476 +0.47(+5.61%)
Jun 19, 2019 8.220 8.449 8.220 8.449 9,150 -0.12(-1.45%)
Jun 18, 2019 8.620 8.620 8.510 8.574 7,697 +0.27(+3.29%)
Jun 17, 2019 8.260 8.320 8.110 8.300 52,319 -0.01(-0.11%)
Jun 14, 2019 8.400 8.400 8.310 8.310 10,300 +0.14(+1.68%)
Jun 13, 2019 8.340 8.340 8.120 8.173 11,250 -0.14(-1.71%)
Jun 12, 2019 8.315 8.315 8.315 8.315 171 -0.02(-0.18%)
Jun 11, 2019 8.572 8.572 8.330 8.330 961 +0.19(+2.33%)
Jun 10, 2019 8.114 8.210 8.114 8.140 3,109 +0.09(+1.07%)
Jun 07, 2019 7.560 8.060 7.560 8.054 6,500 +0.33(+4.33%)
Jun 06, 2019 7.704 7.720 7.704 7.720 6,500 +0.06(+0.78%)
Jun 05, 2019 7.940 7.940 7.660 7.660 14,945 -0.18(-2.30%)
Jun 04, 2019 7.510 7.864 7.507 7.840 104,178 +0.38(+5.09%)
Jun 03, 2019 7.319 7.480 7.300 7.460 7,172 +0.14(+1.91%)
May 31, 2019 7.351 7.420 7.320 7.320 12,600 +0.01(+0.14%)
May 30, 2019 7.325 7.325 7.290 7.310 202,854 +0.11(+1.49%)
May 29, 2019 7.270 7.420 7.203 7.203 26,547 -0.21(-2.80%)
May 28, 2019 7.450 7.450 7.410 7.410 22,573 +0.13(+1.79%)
May 24, 2019 7.560 7.570 7.280 7.280 3,400 -0.07(-0.97%)
May 23, 2019 7.130 7.512 7.111 7.351 31,688 +0.03(+0.34%)
May 22, 2019 7.950 8.044 7.320 7.326 48,285 -0.89(-10.85%)
May 21, 2019 8.469 8.500 8.000 8.217 87,437 -0.63(-7.15%)
May 20, 2019 8.540 8.900 8.540 8.850 1,053 +0.00(+0.00%)
May 17, 2019 8.920 8.920 8.825 8.850 500 -0.08(-0.90%)
May 16, 2019 8.938 8.938 8.930 8.930 1,341 +0.19(+2.17%)
May 15, 2019 8.740 8.830 8.740 8.740 51,527 -0.13(-1.47%)
May 14, 2019 8.750 8.920 8.750 8.870 8,611 +0.08(+0.93%)
May 13, 2019 8.948 8.948 8.693 8.788 128,386 -0.35(-3.85%)
May 10, 2019 9.170 9.170 9.140 9.140 600 -0.08(-0.87%)
May 09, 2019 9.109 9.220 9.050 9.220 11,239 -0.17(-1.81%)
May 08, 2019 9.124 9.400 9.124 9.390 82,268 +0.37(+4.10%)
May 07, 2019 9.255 9.276 8.962 9.020 25,011 -0.40(-4.25%)
May 06, 2019 9.200 9.560 9.090 9.420 35,897 -0.46(-4.66%)
May 03, 2019 10.00 10.00 9.630 9.880 5,700 +0.48(+5.11%)
May 02, 2019 9.750 9.750 9.400 9.400 22,859 -0.41(-4.14%)
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.