Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Quantum Minerals (OP: FQVLF )

14.81 +0.55 (+3.86%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 20, 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 (%)
Aug 31, 2017 12.09 12.09 11.97 11.97 44,593 -0.06(-0.53%)
Aug 30, 2017 12.03 12.03 12.03 12.03 220 +0.03(+0.25%)
Aug 29, 2017 12.16 12.16 11.87 12.00 10,950 -0.11(-0.90%)
Aug 28, 2017 12.07 12.11 11.95 12.11 45,876 +0.56(+4.85%)
Aug 25, 2017 11.60 11.61 11.51 11.55 30,801 -0.01(-0.07%)
Aug 24, 2017 11.28 11.72 11.18 11.56 20,484 +0.42(+3.76%)
Aug 23, 2017 10.66 11.16 10.66 11.14 6,877 +0.30(+2.74%)
Aug 22, 2017 11.06 11.06 10.84 10.84 3,390 +0.07(+0.68%)
Aug 21, 2017 10.57 11.08 10.57 10.77 6,869 +0.51(+5.00%)
Aug 18, 2017 10.24 10.27 10.24 10.26 1,220 -0.15(-1.49%)
Aug 17, 2017 10.55 10.55 10.41 10.41 2,175 -0.16(-1.53%)
Aug 16, 2017 9.840 10.57 9.840 10.57 18,113 +0.97(+10.14%)
Aug 15, 2017 9.837 9.840 9.583 9.600 13,859 -0.43(-4.29%)
Aug 14, 2017 9.848 10.04 9.800 10.03 3,800 +0.28(+2.87%)
Aug 11, 2017 9.900 9.900 9.750 9.750 2,228 -0.40(-3.93%)
Aug 10, 2017 10.28 10.28 10.15 10.15 490 -0.41(-3.89%)
Aug 09, 2017 10.88 10.88 10.50 10.56 5,357 -0.56(-5.02%)
Aug 08, 2017 10.76 11.15 10.76 11.12 1,091 +0.19(+1.72%)
Aug 07, 2017 10.54 10.93 10.52 10.93 3,351 +0.43(+4.07%)
Aug 04, 2017 10.23 10.50 10.23 10.50 1,530 +0.20(+1.97%)
Aug 03, 2017 10.42 10.52 10.30 10.30 10,795 -0.26(-2.46%)
Aug 02, 2017 10.35 10.56 10.35 10.56 1,060 -0.14(-1.27%)
Aug 01, 2017 10.70 10.70 10.70 10.70 2,406 -0.44(-3.98%)
Jul 31, 2017 11.07 11.14 11.07 11.14 1,274 +0.36(+3.35%)
Jul 28, 2017 10.93 10.93 10.73 10.78 13,225 -0.27(-2.47%)
Jul 27, 2017 11.56 11.57 11.04 11.05 10,525 -0.50(-4.33%)
Jul 26, 2017 11.18 11.84 11.14 11.55 11,532 +0.37(+3.27%)
Jul 25, 2017 11.11 11.46 11.11 11.19 27,031 +0.73(+6.96%)
Jul 24, 2017 10.46 10.46 10.46 10.46 2,027 -0.10(-0.96%)
Jul 21, 2017 10.27 10.56 10.26 10.56 18,170 +0.45(+4.46%)
Jul 20, 2017 10.53 10.53 10.11 10.11 2,545 -0.52(-4.90%)
Jul 19, 2017 10.58 10.65 10.57 10.63 14,231 +0.05(+0.51%)
Jul 18, 2017 10.72 10.72 10.48 10.58 2,902 -0.20(-1.82%)
Jul 17, 2017 10.14 10.81 10.14 10.77 83,568 +0.83(+8.37%)
Jul 14, 2017 9.800 9.940 9.800 9.940 300 -0.21(-2.09%)
Jul 13, 2017 10.07 10.15 10.07 10.15 7,100 +0.05(+0.51%)
Jul 12, 2017 10.06 10.10 9.950 10.10 24,340 +0.46(+4.76%)
Jul 11, 2017 9.410 9.780 9.410 9.641 5,809 +0.54(+5.88%)
Jul 10, 2017 9.051 9.105 9.051 9.105 1,600 +0.40(+4.54%)
Jul 07, 2017 8.710 8.710 8.710 8.710 904 -0.20(-2.24%)
Jul 06, 2017 8.910 8.910 8.910 8.910 100 -0.04(-0.45%)
Jul 05, 2017 8.639 8.964 8.639 8.950 6,374 +0.42(+4.92%)
Jul 03, 2017 8.530 8.530 8.530 8.530 100 +0.24(+2.84%)
Jun 30, 2017 8.295 8.295 8.295 8.295 25,613 -0.11(-1.25%)
Jun 29, 2017 8.540 8.650 8.400 8.400 8,605 +0.09(+1.11%)
Jun 28, 2017 8.030 8.308 8.003 8.308 5,730 +0.40(+5.09%)
Jun 27, 2017 8.050 8.050 7.898 7.905 3,855 +0.07(+0.95%)
Jun 26, 2017 7.960 7.960 7.831 7.831 1,712 +0.13(+1.70%)
Jun 23, 2017 7.664 7.700 7.664 7.700 9,045 -0.01(-0.12%)
Jun 22, 2017 7.755 7.811 7.650 7.709 18,010 +0.20(+2.65%)
Jun 21, 2017 7.450 7.510 7.450 7.510 9,080 +0.10(+1.35%)
Jun 20, 2017 7.588 7.588 7.301 7.410 43,936 -0.38(-4.88%)
Jun 19, 2017 7.900 8.014 7.790 7.790 3,090 +0.03(+0.39%)
Jun 16, 2017 7.911 7.941 7.722 7.760 6,200 +0.00(+0.00%)
Jun 15, 2017 7.920 7.958 7.760 7.760 17,155 -0.47(-5.71%)
Jun 14, 2017 8.260 8.400 8.230 8.230 2,396 -0.44(-5.07%)
Jun 13, 2017 8.670 8.670 8.670 8.670 340 -0.29(-3.23%)
Jun 12, 2017 8.900 8.960 8.900 8.960 10,435 +0.07(+0.79%)
Jun 09, 2017 8.840 8.963 8.840 8.890 11,163 +0.22(+2.53%)
Jun 08, 2017 8.230 8.780 8.230 8.671 15,200 +0.62(+7.71%)
Jun 07, 2017 8.090 8.320 8.050 8.050 6,875 -0.02(-0.25%)
Jun 06, 2017 8.004 8.070 8.004 8.070 10,916 -0.04(-0.48%)
Jun 05, 2017 7.960 8.109 7.960 8.109 27,305 +0.17(+2.14%)
Jun 02, 2017 7.970 8.153 7.894 7.939 38,302 -0.31(-3.70%)
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.