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

First Quantum Minerals (TSX: FM )

18.10 +0.35 (+1.97%)
Streaming Delayed Price Updated: 4:20 PM EDT, May 24, 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 (%)
Mar 31, 2008 87.40 87.40 82.13 83.24 409,851 -3.42(-3.95%)
Mar 28, 2008 86.24 88.89 83.35 86.66 654,012 +1.56(+1.83%)
Mar 27, 2008 82.00 86.31 82.00 85.10 780,893 +4.68(+5.82%)
Mar 26, 2008 81.00 81.00 79.38 80.42 898,056 +0.12(+0.15%)
Mar 25, 2008 82.47 82.47 79.60 80.30 897,975 -0.76(-0.94%)
Mar 24, 2008 78.00 82.38 78.00 81.06 463,861 +2.96(+3.79%)
Mar 21, 2008 79.29 81.91 76.66 78.10 981,328 +0.00(+0.00%)
Mar 20, 2008 79.29 81.91 76.66 78.10 981,328 -1.51(-1.90%)
Mar 19, 2008 84.59 84.59 78.24 79.61 509,203 -4.88(-5.78%)
Mar 18, 2008 85.94 86.68 82.88 84.49 492,875 -1.01(-1.18%)
Mar 17, 2008 84.02 87.01 81.80 85.50 556,140 -0.54(-0.63%)
Mar 14, 2008 89.15 90.65 85.76 86.04 662,526 -1.86(-2.12%)
Mar 13, 2008 86.39 87.90 84.19 87.90 576,733 +1.39(+1.61%)
Mar 12, 2008 87.05 88.45 86.02 86.51 433,760 -0.19(-0.22%)
Mar 11, 2008 86.20 87.72 84.08 86.70 571,396 +1.85(+2.18%)
Mar 10, 2008 87.99 87.99 84.52 84.85 570,388 -3.12(-3.55%)
Mar 07, 2008 85.79 88.41 85.11 87.97 462,652 +0.97(+1.11%)
Mar 06, 2008 91.47 91.47 86.02 87.00 599,708 -3.54(-3.91%)
Mar 05, 2008 90.42 91.74 89.20 90.54 339,664 +0.57(+0.63%)
Mar 04, 2008 90.29 90.90 88.53 89.97 611,028 -0.01(-0.01%)
Mar 03, 2008 90.59 92.25 87.30 89.98 274,753 -1.34(-1.47%)
Feb 29, 2008 93.01 93.44 89.55 91.32 347,003 -2.20(-2.35%)
Feb 28, 2008 93.89 96.53 93.00 93.52 844,516 -0.62(-0.66%)
Feb 27, 2008 92.99 96.39 92.11 94.14 479,085 +1.14(+1.23%)
Feb 26, 2008 90.30 93.70 90.30 93.00 588,191 +2.05(+2.25%)
Feb 25, 2008 86.50 91.94 85.76 90.95 384,140 +4.27(+4.93%)
Feb 22, 2008 88.25 90.00 84.40 86.68 548,490 -0.97(-1.11%)
Feb 21, 2008 87.40 91.79 85.29 87.65 1,123,575 +1.50(+1.74%)
Feb 20, 2008 77.19 88.44 75.51 86.15 1,837,156 +8.46(+10.89%)
Feb 19, 2008 78.52 79.25 76.66 77.69 1,294,210 +0.29(+0.37%)
Feb 18, 2008 77.40 77.40 77.40 77.40 0 +0.00(+0.00%)
Feb 15, 2008 75.92 77.48 75.33 77.40 327,091 +1.34(+1.76%)
Feb 14, 2008 78.80 78.80 75.54 76.06 265,496 -2.52(-3.21%)
Feb 13, 2008 77.94 79.00 75.27 78.58 430,289 +0.76(+0.98%)
Feb 12, 2008 80.80 80.80 76.32 77.82 394,678 -2.84(-3.52%)
Feb 11, 2008 77.57 81.80 76.05 80.66 557,845 +3.83(+4.99%)
Feb 08, 2008 75.85 77.68 75.17 76.83 347,298 +1.08(+1.43%)
Feb 07, 2008 74.39 77.48 74.29 75.75 712,643 +0.43(+0.57%)
Feb 06, 2008 76.00 77.75 74.60 75.32 466,774 -0.11(-0.15%)
Feb 05, 2008 79.10 79.48 74.64 75.43 624,930 -4.19(-5.26%)
Feb 04, 2008 79.49 80.20 77.90 79.62 447,340 +0.62(+0.78%)
Feb 01, 2008 76.50 79.97 76.17 79.00 771,185 +3.81(+5.07%)
Jan 31, 2008 72.80 76.39 71.11 75.19 497,366 +1.43(+1.94%)
Jan 30, 2008 74.42 76.80 73.10 73.76 417,570 -0.84(-1.13%)
Jan 29, 2008 73.50 75.66 73.31 74.60 477,494 +1.30(+1.77%)
Jan 28, 2008 73.52 73.56 71.37 73.30 530,288 -0.01(-0.01%)
Jan 25, 2008 78.73 78.73 70.39 73.31 910,442 -2.95(-3.87%)
Jan 24, 2008 74.76 78.81 72.70 76.26 608,811 +3.55(+4.88%)
Jan 23, 2008 70.91 74.24 68.71 72.71 849,444 +0.09(+0.12%)
Jan 22, 2008 67.51 73.97 66.87 72.62 1,031,478 +5.27(+7.82%)
Jan 21, 2008 70.88 71.44 65.82 67.35 1,068,695 -8.11(-10.75%)
Jan 18, 2008 76.25 76.90 72.36 75.46 563,272 +0.90(+1.21%)
Jan 17, 2008 82.00 83.98 74.03 74.56 889,020 -6.69(-8.23%)
Jan 16, 2008 82.00 82.90 79.25 81.25 831,638 -0.86(-1.05%)
Jan 15, 2008 83.81 84.50 81.57 82.11 490,858 -1.70(-2.03%)
Jan 14, 2008 83.74 85.02 83.00 83.81 296,659 +1.29(+1.56%)
Jan 11, 2008 83.00 83.31 81.10 82.52 580,549 -2.07(-2.45%)
Jan 10, 2008 83.20 85.00 82.03 84.59 327,576 +0.59(+0.70%)
Jan 09, 2008 81.98 84.00 80.80 84.00 441,183 +1.94(+2.36%)
Jan 08, 2008 84.40 85.22 81.09 82.06 406,207 -0.77(-0.93%)
Jan 07, 2008 83.35 84.50 80.64 82.83 341,505 -0.35(-0.42%)
Jan 04, 2008 83.39 84.50 82.08 83.18 357,130 -0.52(-0.62%)
Jan 03, 2008 84.49 85.58 83.01 83.70 250,169 -0.42(-0.50%)
Jan 02, 2008 85.10 86.60 82.00 84.12 361,177 -0.95(-1.12%)
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.