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 (%)
Dec 31, 2015 3.760 3.760 3.760 0 +0.00(+0.00%)
Dec 30, 2015 3.872 3.938 3.760 3.760 5,125 -0.31(-7.62%)
Dec 29, 2015 4.065 4.070 3.907 4.070 48,991 +0.00(+0.00%)
Dec 28, 2015 4.224 4.224 4.030 4.070 14,820 -0.07(-1.69%)
Dec 24, 2015 4.140 4.140 4.140 0 -0.26(-5.81%)
Dec 23, 2015 3.790 4.460 3.790 4.395 15,286 +0.70(+18.79%)
Dec 22, 2015 3.425 3.700 3.410 3.700 75,557 +0.25(+7.25%)
Dec 21, 2015 3.352 3.470 3.352 3.450 57,643 +0.20(+6.15%)
Dec 18, 2015 2.890 3.264 2.890 3.250 7,107 +0.45(+15.95%)
Dec 17, 2015 2.827 2.827 2.740 2.803 2,587 -0.08(-2.91%)
Dec 16, 2015 2.841 2.887 2.790 2.887 29,092 +0.04(+1.47%)
Dec 15, 2015 3.019 3.019 2.845 2.845 10,956 +0.01(+0.18%)
Dec 14, 2015 3.200 3.200 2.840 2.840 46,021 -0.52(-15.55%)
Dec 11, 2015 3.490 3.520 3.363 3.363 251,444 -0.23(-6.51%)
Dec 10, 2015 3.597 3.597 3.597 3.597 137 +0.23(+6.74%)
Dec 09, 2015 3.450 3.450 3.370 3.370 4,604 +0.13(+3.87%)
Dec 08, 2015 3.220 3.251 2.980 3.244 11,566 -0.07(-1.98%)
Dec 07, 2015 3.570 3.570 3.300 3.310 30,408 -0.39(-10.54%)
Dec 04, 2015 3.760 3.760 3.650 3.700 3,152 -0.06(-1.60%)
Dec 03, 2015 3.800 3.800 3.741 3.760 14,159 -0.00(-0.11%)
Dec 02, 2015 3.823 3.873 3.670 3.764 11,178 -0.05(-1.37%)
Dec 01, 2015 3.703 3.816 3.700 3.816 28,068 +0.22(+6.01%)
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%)
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.