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, 2016 7.580 7.650 7.494 7.550 143,506 -0.10(-1.24%)
Aug 30, 2016 8.320 8.320 7.610 7.645 30,917 -0.51(-6.31%)
Aug 29, 2016 8.120 8.220 8.040 8.160 7,840 -0.04(-0.51%)
Aug 26, 2016 8.560 8.780 8.201 8.201 4,496 -0.16(-1.94%)
Aug 25, 2016 8.380 8.380 8.360 8.364 21,707 -0.16(-1.84%)
Aug 24, 2016 9.160 9.210 8.500 8.520 11,174 -0.82(-8.78%)
Aug 23, 2016 9.300 9.460 9.300 9.340 13,905 +0.16(+1.74%)
Aug 22, 2016 9.050 9.180 9.020 9.180 4,055 -0.21(-2.18%)
Aug 19, 2016 9.280 9.386 9.260 9.385 31,002 -0.13(-1.42%)
Aug 18, 2016 9.470 9.659 9.470 9.520 24,057 +0.21(+2.26%)
Aug 17, 2016 9.230 9.390 9.220 9.310 8,800 -0.15(-1.58%)
Aug 16, 2016 9.330 9.460 9.330 9.459 577 +0.19(+2.04%)
Aug 15, 2016 9.190 9.284 9.100 9.270 8,075 +0.28(+3.12%)
Aug 12, 2016 9.010 9.050 8.950 8.990 43,450 -0.17(-1.91%)
Aug 11, 2016 9.279 9.279 9.165 9.165 1,318 -0.10(-1.03%)
Aug 10, 2016 9.362 9.362 9.204 9.260 7,656 +0.27(+3.00%)
Aug 09, 2016 9.000 9.000 8.990 8.990 3,333 -0.08(-0.88%)
Aug 08, 2016 8.861 9.300 8.857 9.070 6,342 +0.33(+3.78%)
Aug 05, 2016 8.710 8.750 8.640 8.740 6,182 -0.12(-1.35%)
Aug 04, 2016 8.720 8.860 8.720 8.860 2,214 +0.20(+2.31%)
Aug 03, 2016 8.364 8.660 8.336 8.660 4,920 +0.08(+0.93%)
Aug 02, 2016 8.600 8.683 8.580 8.580 7,700 +0.08(+0.94%)
Aug 01, 2016 8.580 8.600 8.500 8.500 14,347 -0.13(-1.52%)
Jul 29, 2016 8.580 8.750 8.545 8.631 4,066 +0.07(+0.83%)
Jul 28, 2016 8.260 8.650 8.260 8.560 9,409 +0.73(+9.32%)
Jul 27, 2016 7.707 7.830 7.707 7.830 4,027 -0.20(-2.45%)
Jul 26, 2016 7.580 8.027 7.500 8.027 6,845 +0.46(+6.04%)
Jul 25, 2016 7.498 7.570 7.341 7.570 5,370 +0.01(+0.13%)
Jul 22, 2016 7.560 7.560 7.560 7.560 3,043 -0.24(-3.08%)
Jul 21, 2016 7.630 8.100 7.630 7.800 5,125 +0.16(+2.03%)
Jul 20, 2016 7.600 7.750 7.295 7.645 11,223 -0.05(-0.59%)
Jul 19, 2016 7.740 7.740 7.691 7.691 1,243 -0.02(-0.30%)
Jul 18, 2016 7.850 7.850 7.685 7.714 4,969 -0.17(-2.11%)
Jul 15, 2016 8.140 8.140 7.750 7.880 4,769 -0.54(-6.41%)
Jul 14, 2016 8.720 8.720 8.350 8.420 28,700 -0.14(-1.63%)
Jul 13, 2016 8.480 8.630 8.370 8.559 5,703 +0.36(+4.38%)
Jul 12, 2016 7.782 8.270 7.782 8.200 16,564 +0.78(+10.50%)
Jul 11, 2016 7.460 7.520 7.421 7.421 4,800 +0.23(+3.17%)
Jul 08, 2016 7.052 7.116 7.193 13,836 +0.14(+2.00%)
Jul 07, 2016 7.154 7.190 7.052 7.052 2,190 -0.17(-2.33%)
Jul 05, 2016 7.364 7.364 7.220 7.220 3,763 -0.18(-2.43%)
Jul 01, 2016 7.400 7.400 7.400 0 +0.41(+5.88%)
Jun 30, 2016 6.960 6.989 6.958 6.989 2,022 -0.05(-0.72%)
Jun 29, 2016 7.014 7.100 7.014 7.040 21,494 +0.31(+4.61%)
Jun 28, 2016 6.700 6.736 6.660 6.730 4,624 +0.42(+6.66%)
Jun 27, 2016 6.790 6.790 6.220 6.310 44,892 -0.51(-7.43%)
Jun 24, 2016 6.559 7.100 6.559 6.817 17,388 -0.89(-11.58%)
Jun 23, 2016 7.503 7.751 7.500 7.710 20,233 +0.51(+7.08%)
Jun 22, 2016 7.400 7.400 7.150 7.200 15,670 +0.11(+1.55%)
Jun 21, 2016 6.950 7.090 6.920 7.090 44,977 -0.19(-2.61%)
Jun 20, 2016 6.960 7.280 6.960 7.280 16,427 +0.45(+6.59%)
Jun 17, 2016 6.700 6.850 6.700 6.830 3,909 +0.27(+4.12%)
Jun 16, 2016 6.380 6.570 6.300 6.560 7,515 -0.11(-1.69%)
Jun 15, 2016 6.683 6.786 6.670 6.673 4,451 +0.31(+4.92%)
Jun 14, 2016 6.750 6.750 6.137 6.360 11,375 -0.44(-6.47%)
Jun 13, 2016 6.823 6.921 6.800 6.800 6,442 +0.04(+0.59%)
Jun 10, 2016 7.050 7.050 6.744 6.760 29,723 -0.48(-6.57%)
Jun 09, 2016 7.320 7.320 7.190 7.235 20,920 -0.64(-8.19%)
Jun 08, 2016 7.810 8.110 7.810 7.880 5,848 +0.28(+3.68%)
Jun 07, 2016 7.540 7.640 7.470 7.600 8,258 -0.25(-3.18%)
Jun 06, 2016 7.264 7.856 7.264 7.850 12,442 +0.79(+11.19%)
Jun 03, 2016 7.020 7.120 6.980 7.060 200,216 +0.58(+8.95%)
Jun 02, 2016 6.500 6.540 6.480 6.480 7,250 +0.02(+0.31%)
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.