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 UNCHANGED
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 (%)
Mar 31, 2016 6.790 7.030 6.700 6.840 4,333,085 +0.09(+1.33%)
Mar 30, 2016 7.000 7.230 6.700 6.750 6,329,641 -0.16(-2.32%)
Mar 29, 2016 6.360 6.960 6.320 6.910 5,336,922 +0.12(+1.77%)
Mar 28, 2016 7.020 7.060 6.500 6.790 4,959,289 -0.20(-2.86%)
Mar 24, 2016 6.990 6.990 6.990 0 +0.07(+1.01%)
Mar 23, 2016 8.080 8.090 6.690 6.920 11,829,291 -1.35(-16.32%)
Mar 22, 2016 8.210 8.440 8.140 8.270 5,365,120 -0.13(-1.55%)
Mar 21, 2016 8.480 8.530 8.220 8.400 6,569,513 +0.01(+0.12%)
Mar 18, 2016 8.330 8.630 8.170 8.390 16,546,051 +0.18(+2.19%)
Mar 17, 2016 8.800 8.870 8.110 8.210 11,435,255 -0.26(-3.07%)
Mar 16, 2016 7.810 8.505 7.530 8.470 10,960,809 +0.82(+10.72%)
Mar 15, 2016 7.440 7.780 7.270 7.650 9,564,572 -0.35(-4.37%)
Mar 14, 2016 7.220 8.100 7.040 8.000 8,762,753 +0.63(+8.55%)
Mar 11, 2016 7.320 7.570 7.120 7.370 9,470,532 +0.28(+3.95%)
Mar 10, 2016 6.890 7.240 6.630 7.090 13,593,967 +0.83(+13.26%)
Mar 09, 2016 6.310 6.420 5.840 6.260 10,540,482 +0.14(+2.29%)
Mar 08, 2016 6.680 6.730 5.770 6.120 17,298,996 -1.17(-16.05%)
Mar 07, 2016 7.160 7.650 7.120 7.290 12,998,587 +0.25(+3.55%)
Mar 04, 2016 6.970 7.550 6.910 7.040 21,950,346 +0.40(+6.02%)
Mar 03, 2016 6.500 7.390 6.280 6.640 21,404,604 +0.02(+0.30%)
Mar 02, 2016 5.400 6.710 5.320 6.620 20,482,188 +1.43(+27.55%)
Mar 01, 2016 5.010 5.270 4.890 5.190 7,342,727 +0.26(+5.27%)
Feb 29, 2016 4.910 5.040 4.830 4.930 5,488,149 +0.07(+1.44%)
Feb 26, 2016 5.090 5.120 4.810 4.860 7,773,994 +0.26(+5.65%)
Feb 25, 2016 4.360 4.630 4.200 4.600 7,252,682 +0.13(+2.91%)
Feb 24, 2016 4.000 4.490 3.855 4.470 10,406,847 +0.13(+3.00%)
Feb 23, 2016 4.850 4.340 4.340 6,704,638 -0.36(-7.66%)
Feb 22, 2016 5.050 5.300 4.590 4.700 12,987,077 +0.12(+2.62%)
Feb 19, 2016 4.640 4.840 4.360 4.580 11,595,717 +0.22(+5.05%)
Feb 18, 2016 4.630 4.770 4.060 4.360 14,123,527 -0.55(-11.20%)
Feb 17, 2016 4.250 4.960 4.200 4.910 12,003,559 +1.00(+25.58%)
Feb 16, 2016 3.590 4.020 3.380 3.910 9,461,521 +0.62(+18.84%)
Feb 12, 2016 3.290 3.290 3.290 0 +0.35(+11.90%)
Feb 11, 2016 2.800 2.940 2.710 2.940 5,914,884 +0.02(+0.68%)
Feb 10, 2016 3.310 3.330 2.890 2.920 7,892,760 -0.37(-11.25%)
Feb 09, 2016 3.320 3.420 3.130 3.290 8,097,388 -0.40(-10.84%)
Feb 08, 2016 3.750 3.970 3.650 3.690 5,084,261 -0.24(-6.11%)
Feb 05, 2016 3.750 3.990 3.610 3.930 9,952,663 -0.12(-2.96%)
Feb 04, 2016 3.150 4.070 3.150 4.050 16,177,945 +1.03(+34.11%)
Feb 03, 2016 2.800 3.060 2.710 3.020 10,579,116 +0.36(+13.53%)
Feb 02, 2016 3.000 3.020 2.610 2.660 7,963,845 -0.39(-12.79%)
Feb 01, 2016 2.900 3.230 2.900 3.050 9,020,869 +0.02(+0.66%)
Jan 29, 2016 2.690 3.030 2.600 3.030 10,837,289 +0.42(+16.09%)
Jan 28, 2016 2.700 2.810 2.490 2.610 9,441,791 +0.01(+0.38%)
Jan 27, 2016 2.450 2.760 2.360 2.600 12,333,898 +0.10(+4.00%)
Jan 26, 2016 2.750 2.450 2.500 7,525,903 +0.01(+0.40%)
Jan 25, 2016 2.590 2.670 2.460 2.490 5,260,859 -0.09(-3.49%)
Jan 22, 2016 3.240 2.530 2.580 11,275,470 -0.14(-5.15%)
Jan 21, 2016 2.820 3.240 2.660 2.720 14,228,855 +0.00(+0.00%)
Jan 20, 2016 2.650 3.010 2.150 2.720 15,765,841 -0.13(-4.56%)
Jan 19, 2016 3.410 3.500 2.710 2.850 6,539,189 -0.25(-8.06%)
Jan 18, 2016 3.150 3.300 3.050 3.100 2,982,040 +0.01(+0.32%)
Jan 15, 2016 3.030 3.140 2.870 3.090 8,289,034 -0.29(-8.58%)
Jan 14, 2016 3.470 3.480 3.250 3.380 10,367,219 +0.06(+1.81%)
Jan 13, 2016 3.850 3.920 3.280 3.320 9,931,055 -0.18(-5.14%)
Jan 12, 2016 3.970 3.970 3.100 3.500 10,527,054 -0.34(-8.85%)
Jan 11, 2016 4.110 4.140 3.710 3.840 7,381,928 -0.40(-9.43%)
Jan 08, 2016 4.510 4.560 4.240 4.240 3,045,440 -0.14(-3.20%)
Jan 07, 2016 4.400 4.550 4.120 4.380 8,142,420 -0.39(-8.18%)
Jan 06, 2016 4.980 5.080 4.710 4.770 5,971,298 -0.49(-9.32%)
Jan 05, 2016 5.100 5.370 5.090 5.260 3,837,394 +0.15(+2.94%)
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.