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 (%)
Oct 29, 2010 87.75 87.75 87.49 87.49 213 +4.24(+5.10%)
Oct 27, 2010 83.25 83.25 83.25 200 -2.12(-2.48%)
Oct 25, 2010 85.46 85.74 84.52 85.37 4,800 +3.00(+3.64%)
Oct 22, 2010 82.37 82.37 82.37 82.37 2,500 +2.02(+2.52%)
Oct 21, 2010 80.00 81.06 80.00 80.35 3,500 +0.25(+0.31%)
Oct 20, 2010 77.79 80.10 77.79 80.10 18,942 +2.01(+2.57%)
Oct 19, 2010 78.09 78.09 78.09 78.09 500 -5.14(-6.18%)
Oct 14, 2010 83.23 83.23 83.23 19,049 -0.15(-0.17%)
Oct 13, 2010 83.08 83.71 82.40 83.38 1,430 +3.84(+4.83%)
Oct 12, 2010 82.36 82.36 79.54 79.54 8,058 -3.94(-4.72%)
Oct 11, 2010 83.48 83.48 83.48 83.48 800 +0.06(+0.07%)
Oct 08, 2010 83.00 83.97 83.00 83.42 7,300 +2.58(+3.20%)
Oct 07, 2010 80.84 80.84 80.84 80.84 3,574 -0.74(-0.91%)
Oct 06, 2010 81.00 81.58 81.00 81.58 4,600 +0.92(+1.14%)
Oct 05, 2010 80.00 80.66 80.00 80.66 60,077 +2.35(+3.00%)
Oct 04, 2010 78.20 80.42 78.20 78.31 19,400 +0.06(+0.08%)
Oct 01, 2010 77.66 78.28 77.61 78.25 2,300 +2.35(+3.10%)
Sep 30, 2010 76.02 76.02 75.28 75.90 45,820 +2.37(+3.22%)
Sep 29, 2010 75.47 75.47 73.52 73.53 7,600 -0.22(-0.30%)
Sep 28, 2010 74.46 75.00 73.70 73.75 8,377 +0.85(+1.16%)
Sep 27, 2010 72.32 72.91 72.22 72.90 32,100 +1.10(+1.53%)
Sep 24, 2010 71.06 71.80 71.06 71.80 4,173 +4.34(+6.43%)
Sep 22, 2010 67.46 67.46 67.46 0 +0.27(+0.40%)
Sep 20, 2010 67.19 67.19 67.19 6,020 +1.96(+3.00%)
Sep 17, 2010 64.69 65.23 64.63 65.23 8,500 +0.41(+0.64%)
Sep 15, 2010 64.82 64.82 64.82 64.82 2,300 +0.02(+0.04%)
Sep 13, 2010 64.80 64.80 64.80 2,400 +2.82(+4.54%)
Sep 03, 2010 61.98 61.98 61.98 600 +0.16(+0.26%)
Sep 01, 2010 61.82 61.82 61.82 2,200 +8.25(+15.40%)
Aug 24, 2010 53.57 53.57 53.57 5,524 -1.29(-2.35%)
Aug 23, 2010 54.86 54.86 54.86 54.86 13,800 -1.79(-3.15%)
Aug 20, 2010 56.24 56.65 56.24 56.65 27,300 -4.86(-7.91%)
Aug 18, 2010 61.51 61.51 61.51 0 +3.66(+6.32%)
Aug 13, 2010 57.85 57.85 57.85 2,500 -1.01(-1.71%)
Aug 11, 2010 58.86 58.86 58.86 6,000 -6.70(-10.22%)
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.