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 (%)
May 31, 2017 8.301 8.430 8.301 8.430 12,608 -0.17(-1.93%)
May 30, 2017 8.700 8.700 8.596 8.596 6,710 -0.24(-2.67%)
May 26, 2017 8.796 8.840 8.713 8.832 7,885 -0.06(-0.67%)
May 25, 2017 9.022 9.022 8.680 8.892 130,181 +0.18(+2.08%)
May 24, 2017 8.710 8.710 8.710 8.710 22,467 -0.21(-2.34%)
May 23, 2017 9.048 9.048 8.919 8.919 9,225 -0.08(-0.90%)
May 22, 2017 8.960 9.000 8.960 9.000 4,420 +0.04(+0.45%)
May 19, 2017 8.790 8.960 8.790 8.960 23,490 +0.49(+5.79%)
May 18, 2017 8.570 8.570 8.300 8.470 171,060 -0.33(-3.71%)
May 17, 2017 9.091 9.091 8.746 8.796 185,345 -0.39(-4.27%)
May 16, 2017 9.096 9.188 9.096 9.188 6,590 +0.30(+3.38%)
May 12, 2017 8.888 8.888 8.888 16,651 -0.05(-0.56%)
May 11, 2017 8.690 9.028 8.690 8.938 2,535 +0.24(+2.74%)
May 10, 2017 8.710 8.710 8.700 8.700 9,450 +0.29(+3.42%)
May 09, 2017 8.450 8.490 8.412 8.412 6,160 -0.05(-0.61%)
May 08, 2017 8.410 8.489 8.370 8.463 12,202 -0.10(-1.17%)
May 05, 2017 8.590 8.591 8.562 8.564 13,209 +0.19(+2.31%)
May 04, 2017 8.500 8.500 8.320 8.370 10,940 -0.40(-4.61%)
May 03, 2017 8.924 8.924 8.698 8.774 8,450 -0.51(-5.53%)
May 02, 2017 9.330 9.330 9.288 9.288 5,100 -0.20(-2.13%)
May 01, 2017 9.370 9.600 9.370 9.490 51,290 -0.03(-0.31%)
Apr 28, 2017 9.000 10.00 9.000 9.519 62,761 +0.06(+0.63%)
Apr 27, 2017 9.649 9.649 9.390 9.460 13,250 -0.35(-3.57%)
Apr 26, 2017 9.764 9.809 9.661 9.809 7,337 +0.12(+1.23%)
Apr 25, 2017 9.726 9.733 9.662 9.690 40,780 -0.10(-1.03%)
Apr 24, 2017 9.878 9.878 9.791 9.791 27,245 +0.16(+1.68%)
Apr 21, 2017 9.791 9.791 9.629 9.629 19,670 -0.36(-3.57%)
Apr 20, 2017 9.948 10.03 9.947 9.986 21,152 +0.11(+1.11%)
Apr 19, 2017 9.930 9.930 9.876 9.876 17,900 -0.17(-1.70%)
Apr 18, 2017 10.19 10.19 10.01 10.05 6,482 -0.50(-4.77%)
Apr 17, 2017 10.55 10.55 10.55 10.55 263 +0.00(+0.00%)
Apr 13, 2017 10.72 10.72 10.55 10.55 400 -0.09(-0.85%)
Apr 12, 2017 10.64 10.64 10.64 10.64 3,700 -0.37(-3.36%)
Apr 11, 2017 11.06 11.06 11.00 11.01 4,627 +0.05(+0.49%)
Apr 10, 2017 10.96 10.96 10.96 10.96 4,533 +0.22(+2.09%)
Apr 07, 2017 10.83 10.83 10.73 10.73 734 -0.12(-1.07%)
Apr 06, 2017 10.86 10.87 10.85 10.85 857 +0.04(+0.35%)
Apr 05, 2017 11.11 11.20 10.81 10.81 16,572 +0.18(+1.66%)
Apr 04, 2017 10.57 10.63 10.57 10.63 570 +0.11(+1.05%)
Apr 03, 2017 10.51 10.52 10.47 10.52 2,840 -0.13(-1.19%)
Mar 31, 2017 10.59 10.65 10.48 10.65 6,152 -0.24(-2.21%)
Mar 30, 2017 10.88 10.89 10.88 10.89 7,560 +0.34(+3.22%)
Mar 29, 2017 10.30 10.56 10.30 10.55 6,700 +0.05(+0.48%)
Mar 28, 2017 10.35 10.50 10.35 10.50 5,950 +0.31(+3.09%)
Mar 27, 2017 9.866 10.19 9.795 10.19 12,858 +0.05(+0.48%)
Mar 24, 2017 10.19 10.19 10.14 10.14 8,072 -0.21(-2.01%)
Mar 23, 2017 10.18 10.42 10.18 10.34 30,240 +0.09(+0.93%)
Mar 22, 2017 10.05 10.25 10.05 10.25 15,590 +0.08(+0.79%)
Mar 21, 2017 10.80 10.80 10.17 10.17 11,151 -0.63(-5.83%)
Mar 20, 2017 10.84 10.98 10.72 10.80 12,820 -0.34(-3.07%)
Mar 17, 2017 11.08 11.23 11.08 11.14 105,116 +0.30(+2.78%)
Mar 16, 2017 11.01 11.05 10.80 10.84 35,290 +0.38(+3.64%)
Mar 15, 2017 10.10 10.49 10.06 10.46 26,799 +0.53(+5.31%)
Mar 14, 2017 9.800 10.03 9.800 9.931 27,000 -0.25(-2.43%)
Mar 13, 2017 10.33 10.33 10.18 10.18 8,979 +0.05(+0.49%)
Mar 10, 2017 10.10 10.13 9.953 10.13 2,313 +0.03(+0.34%)
Mar 09, 2017 10.26 10.30 10.08 10.10 5,310 -0.28(-2.74%)
Mar 08, 2017 10.40 10.40 10.38 10.38 2,740 -0.25(-2.37%)
Mar 07, 2017 11.02 11.02 10.59 10.63 8,160 -0.37(-3.34%)
Mar 06, 2017 11.00 11.08 10.89 11.00 37,040 -0.03(-0.30%)
Mar 03, 2017 10.89 11.04 10.89 11.03 5,300 +0.00(+0.03%)
Mar 02, 2017 11.05 11.08 11.03 11.03 1,739 -0.13(-1.17%)
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.