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 (%)
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%)
Aug 03, 2015 8.010 8.180 7.770 7.850 3,806 -0.18(-2.30%)
Jul 31, 2015 7.940 8.080 7.830 8.035 4,448 +0.22(+2.81%)
Jul 30, 2015 8.410 8.410 7.490 7.815 27,870 -0.82(-9.51%)
Jul 29, 2015 8.710 8.710 8.490 8.637 5,465 +0.03(+0.31%)
Jul 28, 2015 8.750 8.750 8.280 8.610 26,523 -0.39(-4.33%)
Jul 27, 2015 8.890 9.180 8.660 9.000 152,513 -0.12(-1.31%)
Jul 24, 2015 9.220 9.250 8.990 9.120 18,218 -0.37(-3.92%)
Jul 23, 2015 10.23 10.25 9.470 9.491 12,438 -0.67(-6.58%)
Jul 22, 2015 10.38 10.38 9.990 10.16 7,389 -0.62(-5.75%)
Jul 21, 2015 10.92 11.21 10.78 10.78 3,496 +0.15(+1.37%)
Jul 20, 2015 10.68 11.01 10.59 10.63 4,241 -0.25(-2.26%)
Jul 17, 2015 11.10 11.10 10.88 10.88 110,925 -0.36(-3.20%)
Jul 16, 2015 11.97 11.97 10.81 11.24 29,507 -0.88(-7.26%)
Jul 15, 2015 12.54 12.54 12.12 12.12 97,888 -0.45(-3.60%)
Jul 14, 2015 12.66 12.74 12.55 12.57 2,837 -0.30(-2.34%)
Jul 13, 2015 12.34 12.87 12.34 12.87 4,602 +0.59(+4.83%)
Jul 10, 2015 12.11 12.28 12.09 12.28 3,936 +0.15(+1.23%)
Jul 09, 2015 12.40 12.40 11.98 12.13 7,509 +0.53(+4.61%)
Jul 08, 2015 11.82 12.33 11.43 11.60 9,003 -0.18(-1.57%)
Jul 07, 2015 11.77 11.81 10.81 11.78 19,967 -0.79(-6.27%)
Jul 06, 2015 12.11 12.80 12.11 12.57 6,267 -0.50(-3.84%)
Jul 02, 2015 13.07 13.07 13.07 0 +0.11(+0.88%)
Jul 01, 2015 12.95 13.10 12.79 12.96 16,091 -0.14(-1.10%)
Jun 30, 2015 13.45 13.45 13.10 13.10 13,413 -0.63(-4.56%)
Jun 29, 2015 13.62 13.79 13.62 13.73 4,293 -0.05(-0.39%)
Jun 26, 2015 13.90 14.02 13.65 13.78 13,346 -0.26(-1.84%)
Jun 25, 2015 14.65 14.65 13.94 14.04 56,188 -0.55(-3.75%)
Jun 24, 2015 14.41 14.94 14.41 14.59 28,693 +0.37(+2.57%)
Jun 23, 2015 13.79 14.22 13.79 14.22 6,777 +0.50(+3.64%)
Jun 22, 2015 13.50 13.95 13.50 13.72 5,226 -0.00(-0.01%)
Jun 19, 2015 13.94 13.94 13.72 13.72 4,807 -0.48(-3.37%)
Jun 18, 2015 14.55 14.55 14.17 14.20 20,836 -0.07(-0.51%)
Jun 17, 2015 14.06 14.28 13.98 14.27 2,674 +0.22(+1.54%)
Jun 16, 2015 13.96 14.06 13.71 14.06 15,325 +0.09(+0.65%)
Jun 15, 2015 13.96 14.09 13.90 13.97 36,868 -0.29(-2.06%)
Jun 12, 2015 14.12 14.26 13.93 14.26 4,468 +0.39(+2.79%)
Jun 11, 2015 14.20 14.20 13.84 13.87 32,382 -0.55(-3.79%)
Jun 10, 2015 14.84 15.09 14.42 14.42 8,892 -0.06(-0.42%)
Jun 09, 2015 13.99 14.52 13.99 14.48 12,319 +0.76(+5.56%)
Jun 08, 2015 13.48 13.72 13.48 13.72 41,841 -0.26(-1.85%)
Jun 05, 2015 14.03 14.03 13.96 13.98 1,198 +0.04(+0.27%)
Jun 04, 2015 14.18 14.19 13.94 13.94 17,216 -0.34(-2.39%)
Jun 03, 2015 14.22 14.28 13.92 14.28 138,037 +0.39(+2.81%)
Jun 02, 2015 13.29 14.06 13.29 13.89 10,884 +0.95(+7.34%)
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.