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

First Quantum Minerals (TSX: FM )

18.24 +0.20 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2010 78.56 80.38 77.81 77.94 594,990 +0.19(+0.24%)
Apr 29, 2010 78.49 78.49 76.95 77.75 812,002 +0.02(+0.03%)
Apr 28, 2010 78.77 79.42 77.60 77.73 622,541 -1.02(-1.30%)
Apr 27, 2010 81.65 82.15 78.61 78.75 489,070 -2.90(-3.55%)
Apr 26, 2010 81.75 83.75 81.21 81.65 594,848 +0.65(+0.80%)
Apr 23, 2010 80.14 81.83 79.71 81.00 408,821 +1.11(+1.39%)
Apr 22, 2010 79.00 79.89 77.51 79.89 526,357 -0.44(-0.55%)
Apr 21, 2010 82.07 82.29 78.50 80.33 389,869 -0.93(-1.14%)
Apr 20, 2010 80.66 83.21 80.66 81.26 568,707 +1.30(+1.63%)
Apr 19, 2010 76.10 80.00 75.32 79.96 426,221 +1.23(+1.56%)
Apr 16, 2010 79.37 79.37 76.51 78.73 392,494 -0.87(-1.09%)
Apr 15, 2010 80.56 80.77 79.18 79.60 360,118 -0.40(-0.50%)
Apr 14, 2010 80.20 80.41 79.26 80.00 566,362 +1.25(+1.59%)
Apr 13, 2010 82.00 82.32 78.60 78.75 749,347 -4.00(-4.83%)
Apr 12, 2010 84.25 84.31 82.32 82.75 177,367 -1.27(-1.51%)
Apr 09, 2010 85.90 86.93 83.18 84.02 497,261 -0.08(-0.10%)
Apr 08, 2010 83.33 84.60 81.00 84.10 308,796 +0.43(+0.51%)
Apr 07, 2010 80.21 83.88 80.21 83.67 533,951 +1.79(+2.19%)
Apr 06, 2010 85.89 86.67 81.39 81.88 779,456 -4.69(-5.42%)
Apr 05, 2010 86.00 87.50 85.03 86.57 222,250 +0.75(+0.87%)
Apr 01, 2010 85.82 85.82 85.82 0 +2.25(+2.69%)
Mar 31, 2010 86.01 86.10 83.50 83.57 576,791 -2.43(-2.83%)
Mar 30, 2010 92.49 92.49 83.75 86.00 1,465,066 -6.56(-7.09%)
Mar 29, 2010 91.90 92.82 90.42 92.56 351,938 +1.84(+2.03%)
Mar 26, 2010 89.91 91.94 89.60 90.72 621,368 +0.91(+1.01%)
Mar 25, 2010 90.20 90.50 89.20 89.81 517,761 -0.39(-0.43%)
Mar 24, 2010 87.79 90.25 87.10 90.20 692,353 +1.34(+1.51%)
Mar 23, 2010 87.70 89.97 87.51 88.86 356,083 +1.58(+1.81%)
Mar 22, 2010 87.11 87.88 85.70 87.28 405,764 -2.00(-2.24%)
Mar 19, 2010 89.42 89.49 86.63 89.28 750,720 -0.22(-0.25%)
Mar 18, 2010 88.41 89.87 87.64 89.50 384,791 +0.84(+0.95%)
Mar 17, 2010 91.10 91.22 88.51 88.66 420,264 -2.62(-2.87%)
Mar 16, 2010 89.00 91.43 88.90 91.28 1,141,198 +3.10(+3.52%)
Mar 15, 2010 87.38 88.18 87.14 88.18 338,715 +0.18(+0.20%)
Mar 12, 2010 87.50 88.14 86.59 88.00 262,053 +1.59(+1.84%)
Mar 11, 2010 84.73 87.72 84.60 86.41 483,510 +0.58(+0.68%)
Mar 10, 2010 85.35 87.88 84.93 85.83 461,248 +0.58(+0.68%)
Mar 09, 2010 85.75 85.83 84.70 85.25 363,893 -1.43(-1.65%)
Mar 08, 2010 86.00 88.14 85.25 86.68 508,537 +0.73(+0.85%)
Mar 05, 2010 81.00 86.11 80.80 85.95 704,500 +5.57(+6.93%)
Mar 04, 2010 82.20 82.50 79.79 80.38 401,687 -2.17(-2.63%)
Mar 03, 2010 81.00 82.95 80.89 82.55 368,192 +2.05(+2.55%)
Mar 02, 2010 80.60 81.00 79.26 80.50 424,042 +0.15(+0.19%)
Mar 01, 2010 82.77 83.73 79.45 80.35 647,611 -1.65(-2.01%)
Feb 26, 2010 78.79 82.47 78.79 82.00 625,090 +2.82(+3.56%)
Feb 25, 2010 77.00 79.45 75.73 79.18 331,564 +0.54(+0.69%)
Feb 24, 2010 78.78 79.59 77.78 78.64 301,596 -0.16(-0.20%)
Feb 23, 2010 80.85 81.30 78.04 78.80 557,065 -2.35(-2.90%)
Feb 22, 2010 81.57 82.28 80.00 81.15 649,181 +2.23(+2.83%)
Feb 19, 2010 79.67 80.14 77.00 78.92 407,208 -0.65(-0.82%)
Feb 18, 2010 75.90 81.67 75.80 79.57 1,127,503 +3.85(+5.08%)
Feb 17, 2010 76.00 77.14 74.83 75.72 445,732 -0.05(-0.07%)
Feb 16, 2010 76.18 76.50 75.30 75.77 902,671 +1.37(+1.84%)
Feb 12, 2010 74.40 74.40 74.40 0 -3.10(-4.00%)
Feb 11, 2010 74.86 77.50 73.69 77.50 402,884 +3.30(+4.45%)
Feb 10, 2010 74.90 76.38 73.40 74.20 515,454 -0.23(-0.31%)
Feb 09, 2010 72.50 74.90 71.99 74.43 685,225 +4.16(+5.92%)
Feb 08, 2010 70.00 72.70 69.10 70.27 705,081 +0.77(+1.11%)
Feb 05, 2010 72.20 72.20 66.40 69.50 983,990 -2.71(-3.75%)
Feb 04, 2010 73.89 73.89 71.21 72.21 780,930 -2.84(-3.78%)
Feb 03, 2010 80.40 81.93 74.65 75.05 878,876 -6.49(-7.96%)
Feb 02, 2010 82.50 83.25 79.32 81.54 731,048 +0.26(+0.32%)
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.