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, 2020 8.950 8.950 8.390 8.425 10,800 +0.00(+0.01%)
Jul 30, 2020 8.750 8.750 8.425 8.425 4,280 -0.70(-7.68%)
Jul 29, 2020 8.915 9.125 8.825 9.125 1,950 +0.12(+1.28%)
Jul 28, 2020 8.719 9.090 8.719 9.010 13,726 +0.10(+1.17%)
Jul 27, 2020 8.615 9.170 8.615 8.906 24,448 -0.09(-1.05%)
Jul 24, 2020 8.995 9.050 8.690 9.000 25,900 -0.10(-1.05%)
Jul 23, 2020 9.283 9.438 9.095 9.095 20,445 -0.03(-0.38%)
Jul 22, 2020 9.200 9.300 9.127 9.130 29,200 -0.23(-2.46%)
Jul 21, 2020 9.800 9.800 9.360 9.360 136,977 -0.38(-3.90%)
Jul 20, 2020 9.441 9.796 9.425 9.740 14,315 -0.16(-1.62%)
Jul 17, 2020 10.25 10.25 9.752 9.900 86,900 +0.05(+0.46%)
Jul 16, 2020 10.11 10.19 9.800 9.854 5,484 -0.41(-3.97%)
Jul 15, 2020 9.770 10.35 9.770 10.26 29,095 +0.05(+0.50%)
Jul 14, 2020 9.583 10.21 9.500 10.21 29,979 +0.25(+2.52%)
Jul 13, 2020 10.32 10.44 9.959 9.959 32,610 +0.03(+0.29%)
Jul 10, 2020 8.890 9.930 8.620 9.930 77,000 +0.68(+7.35%)
Jul 09, 2020 8.670 9.350 8.670 9.250 15,665 +0.24(+2.66%)
Jul 08, 2020 8.450 9.070 8.450 9.010 33,243 +0.66(+7.96%)
Jul 07, 2020 8.300 8.555 8.300 8.346 10,158 +0.09(+1.03%)
Jul 06, 2020 7.590 8.352 7.590 8.260 15,908 +0.35(+4.43%)
Jul 02, 2020 8.035 8.210 7.910 7.910 15,500 +0.00(+0.00%)
Jul 01, 2020 8.220 8.220 7.700 7.910 4,822 -0.07(-0.82%)
Jun 30, 2020 7.450 8.070 7.406 7.975 37,676 +0.53(+7.05%)
Jun 29, 2020 7.296 7.561 7.290 7.450 6,813 +0.33(+4.68%)
Jun 26, 2020 7.396 7.396 7.117 7.117 19,100 -0.21(-2.83%)
Jun 25, 2020 6.980 7.329 6.980 7.324 247,030 +0.24(+3.45%)
Jun 24, 2020 6.990 7.080 6.861 7.080 22,996 -0.37(-4.97%)
Jun 23, 2020 7.484 7.560 7.375 7.450 10,987 +0.24(+3.33%)
Jun 22, 2020 6.790 7.210 6.790 7.210 22,985 +0.37(+5.41%)
Jun 19, 2020 6.991 7.090 6.840 6.840 19,800 +0.30(+4.60%)
Jun 18, 2020 6.690 6.690 6.514 6.540 21,047 -0.20(-2.97%)
Jun 17, 2020 6.700 6.768 6.700 6.740 8,195 -0.03(-0.51%)
Jun 16, 2020 6.705 6.825 6.600 6.774 18,051 +0.35(+5.51%)
Jun 15, 2020 5.950 6.490 5.950 6.420 22,677 -0.11(-1.68%)
Jun 12, 2020 6.940 6.940 6.410 6.530 24,500 +0.21(+3.31%)
Jun 11, 2020 6.886 7.240 6.201 6.321 39,102 -1.05(-14.25%)
Jun 10, 2020 7.450 7.597 7.340 7.371 79,502 +0.13(+1.81%)
Jun 09, 2020 7.050 7.305 6.969 7.240 23,664 +0.11(+1.54%)
Jun 08, 2020 7.261 7.520 6.930 7.130 120,862 +0.06(+0.84%)
Jun 05, 2020 7.144 7.280 7.020 7.071 38,100 +0.72(+11.35%)
Jun 04, 2020 6.890 6.890 6.320 6.350 43,892 -0.27(-4.08%)
Jun 03, 2020 6.770 7.019 6.620 6.620 38,704 +0.04(+0.66%)
Jun 02, 2020 6.450 6.710 6.450 6.576 48,406 +0.37(+5.90%)
Jun 01, 2020 5.878 6.320 5.878 6.210 37,768 +0.38(+6.59%)
May 29, 2020 5.840 5.920 5.724 5.826 237,700 -0.24(-4.02%)
May 28, 2020 6.076 6.105 5.920 6.070 32,448 +0.11(+1.85%)
May 27, 2020 6.040 6.073 5.870 5.960 31,733 -0.06(-1.05%)
May 26, 2020 6.060 6.148 6.020 6.023 55,804 +0.46(+8.33%)
May 22, 2020 5.639 5.700 5.560 5.560 39,300 -0.34(-5.76%)
May 21, 2020 6.120 6.120 5.844 5.900 39,012 -0.25(-4.07%)
May 20, 2020 6.208 6.249 6.150 6.150 48,765 +0.13(+2.16%)
May 19, 2020 5.780 6.223 5.720 6.020 29,583 +0.31(+5.43%)
May 18, 2020 5.480 5.850 5.480 5.710 20,468 +0.34(+6.40%)
May 15, 2020 5.280 5.564 5.214 5.367 84,600 +0.08(+1.60%)
May 14, 2020 5.530 5.530 5.210 5.282 28,148 -0.42(-7.32%)
May 13, 2020 5.732 5.732 5.640 5.700 7,279 -0.19(-3.23%)
May 12, 2020 6.150 6.150 5.890 5.890 15,424 -0.26(-4.23%)
May 11, 2020 6.210 6.259 6.150 6.150 3,214 -0.13(-2.08%)
May 08, 2020 6.290 6.290 6.260 6.281 3,600 +0.15(+2.41%)
May 07, 2020 6.110 6.177 5.851 6.133 16,527 +0.36(+6.30%)
May 06, 2020 5.850 5.850 5.769 5.769 549 -0.04(-0.62%)
May 05, 2020 5.946 6.000 5.805 5.805 10,417 +0.06(+1.13%)
May 04, 2020 5.787 5.820 5.740 5.740 4,618 -0.16(-2.71%)
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.