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 (%)
Nov 30, 2015 3.600 3.600 3.600 3.600 30,869 -0.01(-0.15%)
Nov 27, 2015 3.625 3.671 3.600 3.606 20,180 -0.16(-4.27%)
Nov 25, 2015 3.766 3.766 3.766 0 +0.07(+1.85%)
Nov 24, 2015 3.639 3.698 3.601 3.698 15,418 +0.29(+8.53%)
Nov 23, 2015 3.407 21,091 -0.20(-5.48%)
Nov 20, 2015 3.850 3.850 3.591 3.605 9,716 -0.38(-9.43%)
Nov 19, 2015 3.991 3.991 3.980 3.980 1,700 +0.11(+2.86%)
Nov 18, 2015 4.010 4.010 3.869 3.869 1,650 +0.07(+1.85%)
Nov 17, 2015 3.750 3.890 3.730 3.799 5,696 +0.02(+0.50%)
Nov 16, 2015 3.890 3.890 3.684 3.780 43,210 -0.15(-3.78%)
Nov 13, 2015 4.000 4.000 3.848 3.929 52,013 -0.08(-2.10%)
Nov 12, 2015 3.930 4.072 3.680 4.013 37,350 -0.34(-7.84%)
Nov 11, 2015 4.560 4.560 4.354 4.354 33,716 -0.34(-7.18%)
Nov 10, 2015 5.070 5.070 4.690 4.691 8,192 -0.34(-6.71%)
Nov 09, 2015 5.010 5.029 4.800 5.029 4,000 -0.13(-2.54%)
Nov 06, 2015 5.130 5.177 5.089 5.160 9,800 +0.03(+0.58%)
Nov 05, 2015 5.280 5.280 5.130 5.130 25,300 -0.69(-11.87%)
Nov 04, 2015 5.820 6.079 5.820 5.821 8,943 +0.20(+3.58%)
Nov 03, 2015 5.300 5.620 5.270 5.620 29,133 +0.22(+4.05%)
Nov 02, 2015 5.280 5.401 5.280 5.401 6,061 +0.16(+3.08%)
Oct 30, 2015 5.260 5.260 5.244 5.240 1,822 +0.17(+3.31%)
Oct 29, 2015 5.450 5.450 5.072 5.072 6,682 -0.53(-9.43%)
Oct 28, 2015 5.935 5.960 5.600 5.600 16,230 -0.09(-1.54%)
Oct 27, 2015 5.780 5.780 5.688 5.688 63,454 -0.07(-1.24%)
Oct 26, 2015 5.790 5.790 5.759 5.759 5,300 -0.10(-1.72%)
Oct 23, 2015 5.842 6.190 5.709 5.859 30,750 +0.25(+4.45%)
Oct 22, 2015 5.610 5.610 5.610 5.610 100 +0.15(+2.75%)
Oct 21, 2015 5.400 5.460 5.400 5.460 300 -0.00(-0.05%)
Oct 20, 2015 5.510 5.662 5.463 5.463 21,962 +0.23(+4.48%)
Oct 19, 2015 5.556 5.620 5.060 5.229 19,301 -0.73(-12.19%)
Oct 16, 2015 5.900 5.955 5.900 5.955 2,400 -0.21(-3.35%)
Oct 15, 2015 5.900 6.185 5.900 6.161 2,693 +0.32(+5.52%)
Oct 14, 2015 5.874 5.874 5.819 5.839 2,502 -0.19(-3.17%)
Oct 13, 2015 6.380 6.380 5.938 6.030 13,849 -0.47(-7.23%)
Oct 12, 2015 6.570 6.570 6.500 6.500 5,302 -0.19(-2.77%)
Oct 09, 2015 7.360 7.656 6.685 6.685 48,280 +0.16(+2.39%)
Oct 08, 2015 6.360 6.529 6.150 6.529 11,675 -0.23(-3.42%)
Oct 07, 2015 6.160 6.780 6.160 6.760 40,087 +1.03(+17.98%)
Oct 06, 2015 5.209 5.730 5.190 5.730 61,180 +1.11(+24.03%)
Oct 05, 2015 4.259 4.680 4.259 4.620 52,892 +0.61(+15.20%)
Oct 02, 2015 3.790 4.010 3.790 4.010 7,168 +0.34(+9.26%)
Oct 01, 2015 3.861 3.861 3.650 3.670 13,797 -0.02(-0.54%)
Sep 30, 2015 3.730 3.840 3.612 3.690 10,807 +0.24(+6.96%)
Sep 29, 2015 3.631 3.750 3.450 3.450 15,003 -0.03(-0.90%)
Sep 28, 2015 3.740 3.740 3.459 3.481 15,225 -0.60(-14.68%)
Sep 25, 2015 4.156 4.156 4.040 4.080 2,200 -0.15(-3.55%)
Sep 24, 2015 4.050 4.230 3.931 4.230 97,795 +0.03(+0.79%)
Sep 23, 2015 4.249 4.310 4.169 4.197 14,599 -0.20(-4.48%)
Sep 22, 2015 4.399 4.412 4.190 4.394 12,313 -0.35(-7.30%)
Sep 21, 2015 5.200 5.200 4.650 4.740 8,888 -0.52(-9.89%)
Sep 18, 2015 5.410 5.410 5.260 5.260 2,155 -0.62(-10.47%)
Sep 17, 2015 5.700 5.875 5.700 5.875 3,522 +0.20(+3.43%)
Sep 16, 2015 5.600 5.680 5.542 5.680 5,069 +0.31(+5.82%)
Sep 15, 2015 5.391 5.455 5.350 5.367 6,821 +0.07(+1.27%)
Sep 14, 2015 5.465 5.465 5.300 5.300 1,504 -0.58(-9.86%)
Sep 11, 2015 5.820 5.890 5.820 5.880 12,006 +0.13(+2.26%)
Sep 10, 2015 5.585 5.800 5.585 5.750 2,171 +0.26(+4.66%)
Sep 09, 2015 6.000 6.050 5.494 5.494 19,560 -0.08(-1.36%)
Sep 08, 2015 5.500 5.570 5.262 5.570 8,037 +0.88(+18.76%)
Sep 04, 2015 4.690 4.690 4.690 0 -0.36(-7.15%)
Sep 03, 2015 5.160 5.519 5.040 5.051 134,671 +0.34(+7.31%)
Sep 02, 2015 4.889 4.889 4.610 4.707 308,787 +0.05(+1.03%)
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.