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 (%)
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%)
Sep 01, 2015 4.970 4.970 4.659 4.659 9,926 -0.56(-10.66%)
Aug 31, 2015 5.200 5.230 5.200 5.215 30,534 -0.06(-1.23%)
Aug 28, 2015 5.352 5.390 5.150 5.280 19,110 +0.23(+4.45%)
Aug 27, 2015 4.748 5.187 4.719 5.055 5,079 +0.50(+10.99%)
Aug 26, 2015 5.040 5.040 4.480 4.554 9,151 -0.43(-8.55%)
Aug 25, 2015 5.300 5.490 4.970 4.980 46,561 +0.15(+3.18%)
Aug 24, 2015 4.760 5.011 4.380 4.827 359,075 -0.39(-7.54%)
Aug 21, 2015 5.460 5.565 5.220 5.220 16,709 -0.60(-10.31%)
Aug 20, 2015 6.370 6.370 5.680 5.820 2,523 -0.08(-1.37%)
Aug 19, 2015 5.540 5.950 5.540 5.901 337,776 -0.04(-0.63%)
Aug 18, 2015 6.290 6.459 5.610 5.938 82,840 -0.52(-7.99%)
Aug 17, 2015 6.472 6.500 6.236 6.454 36,677 -0.31(-4.59%)
Aug 14, 2015 7.100 7.100 6.692 6.764 5,849 -0.41(-5.78%)
Aug 13, 2015 7.480 7.480 7.010 7.179 32,679 -0.30(-4.02%)
Aug 12, 2015 7.353 7.530 7.330 7.480 14,217 -0.00(-0.02%)
Aug 11, 2015 7.260 7.482 7.222 7.482 4,515 -0.65(-8.02%)
Aug 10, 2015 7.660 8.147 7.560 8.134 69,137 +0.67(+9.04%)
Aug 07, 2015 7.756 7.850 7.460 7.460 13,680 -0.39(-4.97%)
Aug 06, 2015 7.141 7.850 7.141 7.850 4,055 +0.67(+9.33%)
Aug 05, 2015 7.665 7.665 7.170 7.180 4,640 -0.47(-6.14%)
Aug 04, 2015 7.770 7.770 7.480 7.650 142,224 -0.20(-2.55%)
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.