Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Quantum Minerals (OP: FQVLF )

11.90 -0.77 (-6.08%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 4, 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 (%)
Nov 29, 2019 9.270 9.270 9.270 26 +0.00(+0.00%)
Nov 27, 2019 9.340 9.340 9.010 9.270 900 -0.04(-0.43%)
Nov 26, 2019 9.279 9.408 9.261 9.310 137,284 -0.17(-1.78%)
Nov 25, 2019 9.300 9.478 9.300 9.478 24,416 +0.17(+1.81%)
Nov 22, 2019 9.280 9.310 9.280 9.310 1,200 +0.18(+1.97%)
Nov 21, 2019 8.900 9.130 8.900 9.130 1,781 +0.23(+2.58%)
Nov 20, 2019 8.900 8.900 8.900 8.900 1,045 -0.28(-3.05%)
Nov 19, 2019 9.180 9.180 9.180 45 +0.00(+0.00%)
Nov 18, 2019 9.080 9.180 9.040 9.180 3,906 +0.07(+0.77%)
Nov 15, 2019 8.766 9.112 8.766 9.110 32,800 +0.51(+5.93%)
Nov 14, 2019 8.711 8.790 8.528 8.600 54,545 -0.30(-3.37%)
Nov 13, 2019 8.610 8.990 8.610 8.900 1,866 -0.01(-0.17%)
Nov 12, 2019 9.120 9.152 8.915 8.915 7,049 -0.47(-4.96%)
Nov 11, 2019 9.250 9.380 9.217 9.380 32,377 -0.18(-1.88%)
Nov 08, 2019 9.500 9.570 9.500 9.560 51,600 -0.14(-1.44%)
Nov 07, 2019 9.620 9.770 9.620 9.700 20,863 +0.19(+2.00%)
Nov 06, 2019 9.775 9.775 9.470 9.510 3,050 -0.29(-3.00%)
Nov 05, 2019 9.700 10.08 9.690 9.804 13,768 +0.31(+3.24%)
Nov 04, 2019 9.000 9.613 9.000 9.496 55,286 +0.66(+7.42%)
Nov 01, 2019 8.870 8.876 8.805 8.840 176,600 +0.40(+4.79%)
Oct 31, 2019 8.527 8.527 8.400 8.436 10,446 -0.46(-5.22%)
Oct 30, 2019 8.770 8.900 8.628 8.900 4,518 -0.03(-0.34%)
Oct 29, 2019 8.490 9.040 8.490 8.930 75,231 +0.36(+4.20%)
Oct 28, 2019 8.530 8.570 8.485 8.570 52,630 +0.17(+1.98%)
Oct 25, 2019 8.171 8.490 8.171 8.403 5,000 +0.21(+2.53%)
Oct 24, 2019 8.462 8.462 8.196 8.196 23,670 -0.18(-2.15%)
Oct 23, 2019 8.342 8.376 8.257 8.376 14,542 +0.01(+0.16%)
Oct 22, 2019 8.550 8.550 8.330 8.362 50,953 -0.19(-2.20%)
Oct 21, 2019 8.662 8.662 8.531 8.550 11,383 +0.15(+1.73%)
Oct 18, 2019 8.490 8.660 8.389 8.405 55,300 -0.05(-0.61%)
Oct 17, 2019 8.260 8.801 8.260 8.456 16,145 +0.94(+12.45%)
Oct 16, 2019 7.530 7.530 7.443 7.520 3,500 +0.03(+0.40%)
Oct 15, 2019 7.270 7.500 7.262 7.490 5,659 -0.28(-3.65%)
Oct 14, 2019 7.774 7.774 7.774 25 +0.00(+0.00%)
Oct 11, 2019 7.440 7.774 7.440 7.774 31,100 +0.49(+6.79%)
Oct 10, 2019 7.270 7.320 7.270 7.280 32,399 +0.18(+2.57%)
Oct 09, 2019 7.085 7.097 7.085 7.097 224,883 -0.01(-0.17%)
Oct 08, 2019 7.080 7.129 7.019 7.109 4,460 -0.12(-1.71%)
Oct 07, 2019 7.290 7.300 7.233 7.233 3,689 -0.11(-1.46%)
Oct 04, 2019 7.420 7.420 7.180 7.340 56,100 -0.05(-0.68%)
Oct 03, 2019 7.360 7.480 7.320 7.390 20,011 -0.11(-1.40%)
Oct 02, 2019 7.760 7.810 7.477 7.495 6,554 -0.64(-7.81%)
Oct 01, 2019 8.170 8.410 7.860 8.130 208,040 -0.22(-2.63%)
Sep 30, 2019 8.380 8.380 8.247 8.350 2,970 +0.18(+2.15%)
Sep 27, 2019 8.070 8.310 8.060 8.174 10,500 +0.27(+3.37%)
Sep 26, 2019 8.480 8.480 7.868 7.908 91,238 -0.90(-10.21%)
Sep 25, 2019 8.544 8.910 8.370 8.807 58,432 +0.10(+1.18%)
Sep 24, 2019 8.400 8.704 8.300 8.704 4,118 +0.57(+7.03%)
Sep 23, 2019 8.347 8.530 8.040 8.132 58,182 -1.08(-11.70%)
Sep 20, 2019 8.865 9.554 8.865 9.210 57,000 +0.49(+5.62%)
Sep 19, 2019 8.120 8.743 8.080 8.720 61,680 +1.15(+15.12%)
Sep 18, 2019 7.540 7.575 7.540 7.575 751 -0.26(-3.27%)
Sep 17, 2019 7.831 7.831 7.831 7.831 210 -0.16(-1.99%)
Sep 16, 2019 7.980 7.990 7.853 7.990 20,756 -0.32(-3.85%)
Sep 13, 2019 7.916 8.310 7.860 8.310 13,300 +0.58(+7.52%)
Sep 12, 2019 7.068 7.769 7.068 7.729 62,504 +0.67(+9.48%)
Sep 11, 2019 7.232 7.232 7.010 7.060 52,008 -0.11(-1.54%)
Sep 10, 2019 7.263 7.310 7.170 7.170 102,124 +0.11(+1.49%)
Sep 09, 2019 7.090 7.090 7.042 7.065 2,277 +0.19(+2.69%)
Sep 06, 2019 7.100 7.100 6.880 6.880 12,700 -0.19(-2.71%)
Sep 05, 2019 6.910 7.074 6.892 7.072 168,685 +0.58(+8.96%)
Sep 04, 2019 6.516 6.592 6.467 6.490 7,737 +0.41(+6.82%)
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.