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

First Quantum Minerals (TSX: FM )

19.43 +1.36 (+7.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2016 8.870 9.170 8.600 8.600 8,020,300 -0.20(-2.27%)
May 30, 2016 8.820 8.850 8.720 8.800 1,374,893 -0.12(-1.35%)
May 27, 2016 8.720 9.010 8.590 8.920 6,164,819 +0.20(+2.29%)
May 26, 2016 8.860 9.030 8.630 8.720 7,413,726 +0.11(+1.28%)
May 25, 2016 8.540 8.700 8.370 8.610 5,936,249 +0.38(+4.62%)
May 24, 2016 8.750 8.880 8.180 8.230 5,244,680 -0.39(-4.52%)
May 20, 2016 8.620 8.620 8.620 0 +0.00(+0.00%)
May 19, 2016 8.320 8.820 8.090 8.620 8,259,626 -0.11(-1.26%)
May 18, 2016 8.700 9.130 8.505 8.730 9,973,276 -0.49(-5.31%)
May 17, 2016 8.720 9.250 8.420 9.220 7,400,044 +0.52(+5.98%)
May 16, 2016 8.600 9.040 8.590 8.700 5,651,833 +0.32(+3.82%)
May 13, 2016 8.700 8.740 8.240 8.380 6,454,629 -0.36(-4.12%)
May 12, 2016 9.410 9.490 8.550 8.740 8,473,499 -0.49(-5.31%)
May 11, 2016 9.050 9.340 8.820 9.230 8,939,883 +0.70(+8.21%)
May 10, 2016 8.100 8.590 7.950 8.530 7,512,186 +0.55(+6.89%)
May 09, 2016 8.670 8.680 7.970 7.980 8,094,624 -1.33(-14.29%)
May 06, 2016 9.050 9.960 9.010 9.310 8,386,231 +0.07(+0.76%)
May 05, 2016 9.390 9.530 8.960 9.240 8,377,872 -0.05(-0.54%)
May 04, 2016 9.820 10.10 9.180 9.290 7,495,599 -0.81(-8.02%)
May 03, 2016 10.15 10.28 9.820 10.10 9,475,752 -0.54(-5.08%)
May 02, 2016 11.36 11.36 10.35 10.64 9,041,323 -0.05(-0.47%)
Apr 29, 2016 9.980 11.58 9.950 10.69 18,511,096 +1.53(+16.70%)
Apr 28, 2016 9.420 9.770 9.005 9.160 10,604,601 -0.16(-1.72%)
Apr 27, 2016 8.620 9.490 8.570 9.320 7,866,225 +0.69(+8.00%)
Apr 26, 2016 8.470 8.810 8.160 8.630 6,714,213 +0.16(+1.89%)
Apr 25, 2016 8.700 8.810 8.330 8.470 5,912,662 -0.29(-3.31%)
Apr 22, 2016 8.770 9.230 8.640 8.760 9,854,924 +0.16(+1.86%)
Apr 21, 2016 9.260 9.360 8.550 8.600 12,570,330 -0.29(-3.26%)
Apr 20, 2016 8.720 9.120 8.680 8.890 11,632,679 +0.06(+0.68%)
Apr 19, 2016 7.800 8.840 7.790 8.830 12,397,452 +1.20(+15.73%)
Apr 18, 2016 7.000 7.700 7.000 7.630 7,000,443 +0.49(+6.86%)
Apr 15, 2016 6.860 7.340 6.800 7.140 5,201,648 -0.04(-0.56%)
Apr 14, 2016 7.360 7.400 6.890 7.180 5,681,847 +0.04(+0.56%)
Apr 13, 2016 7.520 7.840 7.000 7.140 8,231,265 -0.05(-0.70%)
Apr 12, 2016 6.690 7.270 6.690 7.190 11,969,272 +0.70(+10.79%)
Apr 11, 2016 6.600 6.730 6.420 6.490 4,462,081 +0.21(+3.34%)
Apr 08, 2016 5.740 6.450 5.630 6.280 9,665,487 +0.74(+13.36%)
Apr 07, 2016 6.090 6.220 5.380 5.540 10,321,162 -0.88(-13.71%)
Apr 06, 2016 6.500 6.600 6.280 6.420 4,419,807 -0.02(-0.31%)
Apr 05, 2016 6.290 6.580 6.140 6.440 5,196,637 +0.03(+0.47%)
Apr 04, 2016 6.780 6.990 6.300 6.410 4,789,515 -0.40(-5.87%)
Apr 01, 2016 6.520 6.920 6.420 6.810 3,721,104 -0.03(-0.44%)
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%)
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.