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 (%)
Apr 28, 2006 54.04 54.04 54.04 54.04 0 +1.04(+1.96%)
Apr 27, 2006 53.50 53.85 52.50 53.00 383,711 -1.26(-2.32%)
Apr 26, 2006 54.50 54.85 53.95 54.26 287,683 +0.00(+0.00%)
Apr 25, 2006 56.50 56.73 54.00 54.26 256,500 -0.54(-0.99%)
Apr 24, 2006 56.40 56.40 53.26 54.80 317,393 -0.71(-1.28%)
Apr 21, 2006 54.70 57.65 53.10 55.51 318,065 +2.01(+3.76%)
Apr 20, 2006 55.00 55.15 53.12 53.50 560,719 -1.87(-3.38%)
Apr 19, 2006 55.45 55.93 54.77 55.37 458,337 +0.06(+0.11%)
Apr 18, 2006 52.00 55.39 51.90 55.31 402,990 +3.39(+6.53%)
Apr 17, 2006 51.00 52.25 51.00 51.92 102,829 +0.82(+1.60%)
Apr 13, 2006 50.90 51.57 50.01 51.10 307,491 +0.37(+0.73%)
Apr 12, 2006 47.30 50.90 47.14 50.73 508,052 +3.43(+7.25%)
Apr 11, 2006 50.50 50.70 47.29 47.30 447,470 -2.66(-5.32%)
Apr 10, 2006 49.60 50.19 49.31 49.96 117,434 +0.41(+0.83%)
Apr 07, 2006 49.00 49.75 48.70 49.55 322,223 +0.18(+0.36%)
Apr 06, 2006 49.45 49.50 48.93 49.37 347,069 +0.22(+0.45%)
Apr 05, 2006 49.15 49.40 48.75 49.15 263,460 +0.58(+1.19%)
Apr 04, 2006 48.25 48.80 48.00 48.57 470,994 -0.04(-0.08%)
Apr 03, 2006 48.30 49.44 48.30 48.61 519,297 +0.61(+1.27%)
Mar 31, 2006 49.30 49.30 47.75 48.00 313,406 -1.34(-2.72%)
Mar 30, 2006 46.75 49.35 46.75 49.34 291,270 +3.28(+7.12%)
Mar 29, 2006 45.50 47.62 45.00 46.06 179,314 +0.90(+1.99%)
Mar 28, 2006 44.80 45.68 44.65 45.16 359,232 +0.16(+0.36%)
Mar 27, 2006 42.76 45.53 42.76 45.00 138,325 +1.80(+4.17%)
Mar 24, 2006 44.38 44.38 42.58 43.20 525,492 +3.10(+7.73%)
Mar 21, 2006 39.25 40.20 39.00 40.10 273,108 +1.25(+3.22%)
Mar 20, 2006 39.00 40.46 38.64 38.85 194,073 -0.26(-0.66%)
Mar 17, 2006 40.00 40.75 39.02 39.11 176,565 -0.59(-1.49%)
Mar 16, 2006 39.91 40.00 39.01 39.70 164,579 +0.60(+1.53%)
Mar 15, 2006 38.90 39.15 38.46 39.10 153,049 +0.45(+1.16%)
Mar 14, 2006 36.90 38.95 36.69 38.65 84,005 +1.65(+4.46%)
Mar 13, 2006 37.27 37.50 36.81 37.00 214,432 +0.10(+0.27%)
Mar 10, 2006 37.99 37.99 36.25 36.90 315,721 +0.34(+0.93%)
Mar 09, 2006 37.49 37.89 36.50 36.56 117,705 +0.41(+1.13%)
Mar 08, 2006 36.51 36.51 35.20 36.15 278,851 -0.36(-0.99%)
Mar 07, 2006 38.05 38.05 36.00 36.51 502,626 -1.51(-3.97%)
Mar 06, 2006 39.10 39.65 38.02 38.02 67,800 -1.65(-4.16%)
Mar 03, 2006 39.05 39.70 38.75 39.67 161,279 +0.47(+1.20%)
Mar 02, 2006 39.00 39.50 38.55 39.20 350,676 +0.20(+0.51%)
Mar 01, 2006 36.29 39.00 36.29 39.00 246,772 +2.81(+7.76%)
Feb 28, 2006 35.50 36.50 35.50 36.19 333,561 +0.94(+2.67%)
Feb 27, 2006 37.65 37.91 35.25 35.25 430,405 -2.39(-6.35%)
Feb 24, 2006 38.00 38.00 37.64 37.64 81,847 +0.06(+0.16%)
Feb 23, 2006 38.94 38.94 37.25 37.58 194,941 -1.12(-2.89%)
Feb 22, 2006 38.68 38.75 37.91 38.70 206,613 -0.01(-0.03%)
Feb 21, 2006 38.11 38.80 37.90 38.71 468,504 +0.70(+1.84%)
Feb 17, 2006 37.25 38.40 37.00 38.01 501,414 +0.61(+1.63%)
Feb 16, 2006 36.51 37.74 36.51 37.40 132,549 -0.10(-0.27%)
Feb 15, 2006 37.27 37.83 37.20 37.50 408,806 +0.40(+1.08%)
Feb 14, 2006 34.00 37.37 34.00 37.10 539,060 +3.25(+9.60%)
Feb 13, 2006 36.45 36.45 33.69 33.85 453,280 -2.84(-7.74%)
Feb 10, 2006 38.30 39.00 35.32 36.69 506,468 -1.84(-4.78%)
Feb 09, 2006 40.00 40.00 38.53 38.53 129,052 -0.97(-2.46%)
Feb 08, 2006 39.80 39.80 38.37 39.50 403,480 +5.74(+17.00%)
Feb 07, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Feb 06, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Feb 03, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Feb 02, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Feb 01, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Jan 31, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Jan 30, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Jan 27, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Jan 26, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Jan 25, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Jan 24, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Jan 23, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Jan 20, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Jan 19, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Jan 18, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Jan 17, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Jan 13, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Jan 12, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Jan 11, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Jan 10, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Jan 09, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Jan 06, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Jan 05, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Jan 04, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Jan 03, 2006 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Dec 30, 2005 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Dec 29, 2005 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Dec 28, 2005 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Dec 23, 2005 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Dec 22, 2005 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Dec 21, 2005 33.75 34.10 33.76 33.76 101,300 +0.00(+0.00%)
Dec 20, 2005 33.75 34.10 33.76 33.76 101,300 +0.47(+1.41%)
Dec 19, 2005 33.94 34.24 32.88 33.29 70,802 +0.04(+0.12%)
Dec 16, 2005 32.75 33.79 32.49 33.25 214,994 +0.47(+1.43%)
Dec 15, 2005 32.66 32.91 32.59 32.78 86,375 -0.06(-0.18%)
Dec 14, 2005 33.26 33.50 32.80 32.84 171,383 -0.82(-2.44%)
Dec 13, 2005 33.50 33.66 33.11 33.66 95,727 +0.16(+0.48%)
Dec 12, 2005 34.49 34.49 33.49 33.50 408,066 -0.19(-0.56%)
Dec 09, 2005 34.00 34.00 33.53 33.69 168,222 -0.31(-0.91%)
Dec 08, 2005 34.10 34.10 33.00 34.00 288,329 -0.32(-0.93%)
Dec 07, 2005 34.70 35.00 34.25 34.32 147,422 -0.38(-1.10%)
Dec 06, 2005 33.51 35.10 33.49 34.70 322,705 +1.00(+2.97%)
Dec 05, 2005 32.85 33.80 32.85 33.70 290,422 +0.82(+2.49%)
Dec 02, 2005 32.25 32.95 32.20 32.88 544,780 +0.98(+3.07%)
Dec 01, 2005 29.50 32.64 29.50 31.90 364,781 +2.30(+7.77%)
Nov 30, 2005 29.24 29.78 28.81 29.60 214,891 +0.60(+2.07%)
Nov 29, 2005 29.68 29.68 28.80 29.00 161,800 -0.25(-0.85%)
Nov 28, 2005 29.50 29.70 29.00 29.25 84,434 +0.00(+0.00%)
Nov 25, 2005 29.75 30.10 29.25 29.25 588,728 -0.52(-1.75%)
Nov 23, 2005 29.75 29.85 29.49 29.77 154,934 +0.27(+0.92%)
Nov 22, 2005 29.58 30.35 29.07 29.50 345,306 -0.31(-1.04%)
Nov 21, 2005 30.97 30.97 29.51 29.81 197,010 -1.16(-3.75%)
Nov 18, 2005 29.99 30.97 29.59 30.97 134,373 +0.97(+3.23%)
Nov 17, 2005 28.71 30.00 28.71 30.00 167,483 +1.05(+3.63%)
Nov 16, 2005 28.48 28.95 28.24 28.95 110,954 +0.45(+1.58%)
Nov 15, 2005 28.59 28.60 28.08 28.50 101,764 +0.00(+0.00%)
Nov 14, 2005 28.51 28.75 28.16 28.50 89,270 +0.03(+0.11%)
Nov 11, 2005 27.51 29.00 27.51 28.47 205,258 +0.46(+1.64%)
Nov 10, 2005 28.16 28.98 28.01 28.01 46,460 -0.84(-2.91%)
Nov 09, 2005 28.25 28.85 27.35 28.85 123,712 +0.50(+1.76%)
Nov 08, 2005 29.75 29.75 28.25 28.35 189,544 -1.14(-3.87%)
Nov 07, 2005 29.50 29.60 29.25 29.49 96,166 +0.15(+0.51%)
Nov 04, 2005 29.89 29.89 28.39 29.34 193,964 -0.56(-1.87%)
Nov 03, 2005 29.89 29.90 29.15 29.90 52,940 +0.41(+1.39%)
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.