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

First Quantum Minerals (TSX: FM )

18.66 -1.34 (-6.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2008 26.32 27.50 24.00 25.40 475,293 -1.85(-6.79%)
Oct 30, 2008 25.32 27.83 25.32 27.25 1,160,734 +2.25(+9.00%)
Oct 29, 2008 22.91 25.93 22.62 25.00 1,260,564 +2.40(+10.62%)
Oct 28, 2008 20.75 22.60 19.92 22.60 731,735 +2.60(+13.00%)
Oct 27, 2008 20.11 22.20 19.90 20.00 974,931 -1.40(-6.54%)
Oct 24, 2008 16.38 21.94 16.38 21.40 1,365,532 +0.75(+3.63%)
Oct 23, 2008 21.72 22.48 19.38 20.65 954,286 -0.76(-3.55%)
Oct 22, 2008 24.20 24.37 20.83 21.41 648,208 -4.10(-16.07%)
Oct 21, 2008 27.06 27.70 25.07 25.51 814,702 -3.32(-11.52%)
Oct 20, 2008 27.38 29.70 25.50 28.83 1,274,769 +2.82(+10.84%)
Oct 17, 2008 21.91 26.50 21.23 26.01 851,354 +5.91(+29.40%)
Oct 16, 2008 23.25 24.10 19.16 20.10 909,272 -3.57(-15.08%)
Oct 15, 2008 24.27 24.95 22.81 23.67 650,756 -1.42(-5.66%)
Oct 14, 2008 29.97 29.97 22.31 25.09 591,525 +2.78(+12.46%)
Oct 10, 2008 21.16 25.45 20.00 22.31 726,650 -1.50(-6.30%)
Oct 09, 2008 29.26 30.30 23.04 23.81 603,633 -2.52(-9.57%)
Oct 08, 2008 23.71 27.61 23.52 26.33 697,884 -1.51(-5.42%)
Oct 07, 2008 35.00 37.00 27.84 27.84 573,066 -4.63(-14.26%)
Oct 06, 2008 31.61 33.60 27.54 32.47 699,764 -2.13(-6.16%)
Oct 03, 2008 34.02 38.00 34.02 34.60 1,506,443 +1.35(+4.06%)
Oct 02, 2008 37.00 37.00 31.59 33.25 638,527 -3.75(-10.14%)
Oct 01, 2008 39.99 39.99 36.14 37.00 574,105 -3.00(-7.50%)
Sep 30, 2008 35.85 40.67 34.35 40.00 728,986 +6.30(+18.69%)
Sep 29, 2008 40.92 40.92 30.00 33.70 943,678 -8.22(-19.61%)
Sep 26, 2008 44.01 44.38 41.40 41.92 308,926 -3.08(-6.84%)
Sep 25, 2008 45.01 46.00 44.13 45.00 548,711 -0.80(-1.75%)
Sep 24, 2008 47.49 47.49 44.75 45.80 711,540 -0.35(-0.76%)
Sep 23, 2008 48.98 48.98 44.40 46.15 627,633 -3.35(-6.77%)
Sep 22, 2008 51.03 52.98 48.92 49.50 513,321 -1.20(-2.37%)
Sep 19, 2008 47.50 52.35 47.50 50.70 1,152,861 +7.70(+17.91%)
Sep 18, 2008 46.00 46.94 41.09 43.00 406,204 -2.00(-4.44%)
Sep 17, 2008 46.08 46.08 42.26 45.00 594,337 -1.08(-2.34%)
Sep 16, 2008 47.21 47.82 43.76 46.08 768,230 -3.96(-7.91%)
Sep 15, 2008 49.50 51.21 49.37 50.04 547,430 -2.81(-5.32%)
Sep 12, 2008 50.56 53.45 50.56 52.85 372,423 +3.80(+7.75%)
Sep 11, 2008 51.49 51.49 48.01 49.05 454,358 -2.56(-4.96%)
Sep 10, 2008 48.78 52.98 45.77 51.61 794,808 +3.43(+7.12%)
Sep 09, 2008 51.20 51.98 47.96 48.18 870,950 -3.34(-6.48%)
Sep 08, 2008 57.50 57.50 51.50 51.52 469,621 -3.01(-5.52%)
Sep 05, 2008 56.00 57.27 53.00 54.53 785,886 -1.70(-3.02%)
Sep 04, 2008 60.99 60.99 56.10 56.23 629,475 -5.07(-8.27%)
Sep 03, 2008 64.20 65.50 57.30 61.30 563,256 -3.70(-5.69%)
Sep 02, 2008 67.00 67.00 64.10 65.00 341,549 -3.50(-5.11%)
Aug 29, 2008 67.03 69.21 67.03 68.50 298,373 -0.17(-0.25%)
Aug 28, 2008 68.05 68.99 67.27 68.67 467,609 +1.02(+1.51%)
Aug 27, 2008 70.97 70.97 66.65 67.65 1,354,590 -1.17(-1.70%)
Aug 26, 2008 66.57 69.53 65.00 68.82 195,368 +2.02(+3.02%)
Aug 25, 2008 69.82 70.64 66.53 66.80 150,736 -3.63(-5.15%)
Aug 22, 2008 72.95 73.81 68.70 70.43 407,493 -3.34(-4.53%)
Aug 21, 2008 70.15 75.95 70.15 73.77 580,619 +4.32(+6.22%)
Aug 20, 2008 65.90 69.79 64.51 69.45 503,213 +4.25(+6.52%)
Aug 19, 2008 64.80 66.49 63.60 65.20 438,208 -0.40(-0.61%)
Aug 18, 2008 61.94 66.44 61.94 65.60 282,926 +3.70(+5.98%)
Aug 15, 2008 62.70 63.59 61.50 61.90 321,642 -2.00(-3.13%)
Aug 14, 2008 64.68 66.53 63.15 63.90 677,433 -0.10(-0.16%)
Aug 13, 2008 61.50 64.48 60.30 64.00 714,500 +6.90(+12.08%)
Aug 12, 2008 56.60 59.25 56.37 57.10 284,395 +0.71(+1.26%)
Aug 11, 2008 60.22 61.27 53.16 56.39 682,490 -5.19(-8.43%)
Aug 08, 2008 61.80 62.04 60.05 61.58 152,662 -0.28(-0.45%)
Aug 07, 2008 63.81 64.01 60.78 61.86 214,738 -1.59(-2.51%)
Aug 06, 2008 64.99 67.00 63.33 63.45 432,073 +0.17(+0.27%)
Aug 05, 2008 66.00 66.00 58.50 63.28 603,837 -6.37(-9.15%)
Aug 04, 2008 70.40 70.40 67.53 69.65 349,917 +0.00(+0.00%)
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.