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, 2019 7.351 7.420 7.320 7.320 12,600 +0.01(+0.14%)
May 30, 2019 7.325 7.325 7.290 7.310 202,854 +0.11(+1.49%)
May 29, 2019 7.270 7.420 7.203 7.203 26,547 -0.21(-2.80%)
May 28, 2019 7.450 7.450 7.410 7.410 22,573 +0.13(+1.79%)
May 24, 2019 7.560 7.570 7.280 7.280 3,400 -0.07(-0.97%)
May 23, 2019 7.130 7.512 7.111 7.351 31,688 +0.03(+0.34%)
May 22, 2019 7.950 8.044 7.320 7.326 48,285 -0.89(-10.85%)
May 21, 2019 8.469 8.500 8.000 8.217 87,437 -0.63(-7.15%)
May 20, 2019 8.540 8.900 8.540 8.850 1,053 +0.00(+0.00%)
May 17, 2019 8.920 8.920 8.825 8.850 500 -0.08(-0.90%)
May 16, 2019 8.938 8.938 8.930 8.930 1,341 +0.19(+2.17%)
May 15, 2019 8.740 8.830 8.740 8.740 51,527 -0.13(-1.47%)
May 14, 2019 8.750 8.920 8.750 8.870 8,611 +0.08(+0.93%)
May 13, 2019 8.948 8.948 8.693 8.788 128,386 -0.35(-3.85%)
May 10, 2019 9.170 9.170 9.140 9.140 600 -0.08(-0.87%)
May 09, 2019 9.109 9.220 9.050 9.220 11,239 -0.17(-1.81%)
May 08, 2019 9.124 9.400 9.124 9.390 82,268 +0.37(+4.10%)
May 07, 2019 9.255 9.276 8.962 9.020 25,011 -0.40(-4.25%)
May 06, 2019 9.200 9.560 9.090 9.420 35,897 -0.46(-4.66%)
May 03, 2019 10.00 10.00 9.630 9.880 5,700 +0.48(+5.11%)
May 02, 2019 9.750 9.750 9.400 9.400 22,859 -0.41(-4.14%)
May 01, 2019 10.40 10.40 9.800 9.806 20,022 -0.70(-6.71%)
Apr 30, 2019 10.56 10.60 10.40 10.51 9,283 -0.34(-3.12%)
Apr 29, 2019 11.09 11.09 10.84 10.85 1,442 -0.24(-2.16%)
Apr 26, 2019 11.01 11.09 11.01 11.09 3,500 +0.19(+1.74%)
Apr 25, 2019 11.15 11.15 10.90 10.90 5,369 -0.77(-6.60%)
Apr 24, 2019 10.74 11.67 10.74 11.67 69,444 +0.15(+1.31%)
Apr 23, 2019 11.47 11.52 11.47 11.52 500 -0.16(-1.35%)
Apr 22, 2019 11.52 11.68 11.50 11.68 1,243 -0.22(-1.84%)
Apr 18, 2019 12.40 12.40 11.85 11.90 3,300 -0.40(-3.26%)
Apr 17, 2019 12.50 12.50 12.18 12.30 7,539 +0.38(+3.15%)
Apr 16, 2019 11.85 11.93 11.80 11.92 14,839 +0.15(+1.29%)
Apr 15, 2019 11.62 11.77 11.62 11.77 3,176 -0.04(-0.37%)
Apr 12, 2019 12.20 12.20 11.81 11.81 7,000 +0.06(+0.54%)
Apr 11, 2019 11.72 11.83 11.70 11.75 3,604 +0.05(+0.39%)
Apr 10, 2019 11.84 11.84 11.70 11.70 6,125 -0.22(-1.87%)
Apr 09, 2019 11.74 11.93 11.74 11.93 5,575 +0.05(+0.43%)
Apr 08, 2019 11.92 11.92 11.87 11.88 2,521 +0.10(+0.81%)
Apr 05, 2019 11.70 11.78 11.65 11.78 400 +0.02(+0.13%)
Apr 04, 2019 11.59 11.80 11.59 11.76 11,462 +0.03(+0.29%)
Apr 03, 2019 11.91 11.91 11.73 11.73 3,945 +0.19(+1.61%)
Apr 02, 2019 11.65 11.65 11.50 11.54 2,695 -0.14(-1.17%)
Apr 01, 2019 11.66 11.68 11.64 11.68 3,432 +0.47(+4.15%)
Mar 29, 2019 11.22 11.22 11.22 11.22 94,200 +0.29(+2.61%)
Mar 27, 2019 10.93 10.93 10.93 0 -0.03(-0.29%)
Mar 26, 2019 10.90 10.96 10.89 10.96 11,620 +0.42(+4.03%)
Mar 25, 2019 10.38 10.58 10.33 10.54 3,237 +0.04(+0.37%)
Mar 22, 2019 10.83 10.90 10.39 10.50 12,500 -0.64(-5.75%)
Mar 21, 2019 10.91 11.17 10.91 11.14 5,500 +0.07(+0.64%)
Mar 20, 2019 10.86 11.07 10.86 11.07 620 +0.04(+0.38%)
Mar 19, 2019 11.03 11.03 11.03 11.03 1,000 +0.08(+0.71%)
Mar 18, 2019 10.99 10.99 10.95 10.95 417 +0.00(+0.00%)
Mar 15, 2019 11.00 11.00 10.91 10.95 188,700 +0.30(+2.87%)
Mar 14, 2019 10.78 10.78 10.64 10.64 41,150 -0.36(-3.24%)
Mar 13, 2019 11.08 11.08 11.00 11.00 740 +0.01(+0.07%)
Mar 12, 2019 11.00 11.03 10.99 10.99 52,400 +0.29(+2.75%)
Mar 11, 2019 10.73 10.73 10.56 10.70 2,519 +0.27(+2.57%)
Mar 08, 2019 10.45 10.55 10.40 10.43 4,800 -0.38(-3.50%)
Mar 07, 2019 11.15 11.15 10.75 10.81 53,799 -0.26(-2.35%)
Mar 06, 2019 11.22 11.22 11.07 11.07 505 -0.16(-1.39%)
Mar 05, 2019 11.32 11.32 11.13 11.23 5,863 -0.03(-0.29%)
Mar 04, 2019 11.64 11.64 11.13 11.26 6,885 -0.07(-0.63%)
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.