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 -0.08 (-0.61%)
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 (%)
Feb 28, 2020 6.850 7.140 6.720 7.140 12,700 -0.06(-0.83%)
Feb 27, 2020 7.404 7.500 7.000 7.200 24,161 -0.48(-6.31%)
Feb 26, 2020 7.800 7.980 7.685 7.685 1,693 -0.12(-1.47%)
Feb 25, 2020 8.050 8.050 7.740 7.800 422,696 -0.39(-4.76%)
Feb 24, 2020 7.740 8.225 7.600 8.190 24,560 -0.60(-6.83%)
Feb 21, 2020 8.969 8.969 8.790 8.790 10,000 -0.25(-2.80%)
Feb 20, 2020 8.960 9.183 8.909 9.044 395,463 +0.03(+0.29%)
Feb 19, 2020 8.950 9.018 8.900 9.018 5,310 +0.12(+1.32%)
Feb 18, 2020 9.010 9.010 8.890 8.900 1,274 -0.18(-1.94%)
Feb 14, 2020 9.150 9.230 9.042 9.076 151,400 +0.12(+1.29%)
Feb 13, 2020 8.820 8.960 8.790 8.960 4,800 +0.05(+0.52%)
Feb 12, 2020 9.068 9.068 8.850 8.914 33,370 +0.05(+0.60%)
Feb 11, 2020 8.715 9.101 8.715 8.860 57,210 +0.40(+4.74%)
Feb 10, 2020 8.207 8.459 8.207 8.459 34,025 +0.11(+1.27%)
Feb 07, 2020 8.390 8.400 8.200 8.353 72,300 -0.50(-5.65%)
Feb 06, 2020 8.928 8.928 8.840 8.854 5,666 +0.01(+0.15%)
Feb 05, 2020 9.149 9.149 8.840 8.840 13,750 -0.01(-0.06%)
Feb 04, 2020 8.500 8.850 8.500 8.846 107,339 +0.96(+12.11%)
Feb 03, 2020 7.900 7.990 7.785 7.890 18,623 +0.08(+1.09%)
Jan 31, 2020 8.095 8.100 7.700 7.805 29,300 -0.35(-4.34%)
Jan 30, 2020 8.505 8.520 8.159 8.159 18,769 -0.56(-6.40%)
Jan 29, 2020 8.970 8.970 8.650 8.717 15,706 -0.21(-2.34%)
Jan 28, 2020 8.550 8.958 8.548 8.926 19,263 +0.39(+4.52%)
Jan 27, 2020 8.850 8.850 8.341 8.540 242,338 -0.60(-6.56%)
Jan 24, 2020 9.220 9.260 9.140 9.140 10,200 +0.08(+0.88%)
Jan 23, 2020 9.231 9.231 8.950 9.060 29,863 -0.52(-5.43%)
Jan 22, 2020 9.450 9.690 9.450 9.580 47,749 +0.28(+3.01%)
Jan 21, 2020 10.00 10.05 9.290 9.300 52,956 -0.78(-7.74%)
Jan 17, 2020 9.920 10.08 9.822 10.08 30,800 +0.20(+1.99%)
Jan 16, 2020 9.910 10.22 9.750 9.884 15,125 -0.15(-1.46%)
Jan 15, 2020 9.961 10.04 9.900 10.03 2,988 -0.10(-0.99%)
Jan 14, 2020 10.13 10.16 10.04 10.13 58,612 -0.09(-0.88%)
Jan 13, 2020 9.780 10.28 9.760 10.22 11,577 +0.47(+4.78%)
Jan 10, 2020 9.260 9.850 9.260 9.754 139,500 +0.48(+5.13%)
Jan 09, 2020 9.290 9.354 9.187 9.278 63,677 -0.30(-3.14%)
Jan 08, 2020 10.09 10.09 9.542 9.579 15,682 -0.38(-3.79%)
Jan 07, 2020 9.670 10.02 9.588 9.956 4,418 +0.38(+3.93%)
Jan 06, 2020 9.550 9.610 9.180 9.580 321,346 -0.00(-0.01%)
Jan 03, 2020 9.992 9.992 9.580 9.581 44,400 -0.66(-6.44%)
Jan 02, 2020 10.33 10.37 10.22 10.24 17,482 +0.12(+1.19%)
Dec 31, 2019 10.05 10.20 10.05 10.12 11,200 +0.03(+0.30%)
Dec 30, 2019 9.750 10.19 9.750 10.09 36,397 +0.37(+3.81%)
Dec 27, 2019 9.960 9.980 9.720 9.720 202,000 -0.27(-2.70%)
Dec 26, 2019 9.910 9.990 9.819 9.990 2,133 +0.22(+2.21%)
Dec 24, 2019 9.700 9.784 9.700 9.774 7,900 +0.04(+0.41%)
Dec 23, 2019 9.600 9.830 9.600 9.734 219,163 -0.03(-0.26%)
Dec 20, 2019 9.904 10.00 9.630 9.760 148,800 -0.43(-4.20%)
Dec 19, 2019 10.17 10.23 10.17 10.19 11,271 -0.04(-0.37%)
Dec 18, 2019 10.31 10.41 10.23 10.23 231,778 -0.08(-0.82%)
Dec 17, 2019 10.30 10.31 10.06 10.31 11,704 +0.00(+0.01%)
Dec 16, 2019 10.34 10.51 10.31 10.31 7,002 +0.13(+1.30%)
Dec 13, 2019 10.76 10.76 10.12 10.18 110,300 -0.41(-3.89%)
Dec 12, 2019 10.36 10.66 10.19 10.59 18,514 +0.25(+2.39%)
Dec 11, 2019 10.11 10.34 10.11 10.34 9,186 +0.31(+3.04%)
Dec 10, 2019 10.25 10.25 9.920 10.04 11,487 -0.20(-1.92%)
Dec 09, 2019 9.850 10.26 9.850 10.23 119,110 +0.56(+5.80%)
Dec 06, 2019 9.810 9.830 9.646 9.672 6,500 +0.35(+3.77%)
Dec 05, 2019 9.130 9.320 9.130 9.320 94,586 +0.12(+1.25%)
Dec 04, 2019 8.886 9.220 8.886 9.205 111,034 +0.47(+5.34%)
Dec 03, 2019 8.930 8.930 8.730 8.738 6,335 -0.42(-4.60%)
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.