Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Quantum Minerals (OP: FQVLF )

12.84 -0.23 (-1.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2020 8.095 8.100 7.700 7.805 29,300 -0.35(-4.34%)
Jan 30, 2020 8.505 8.520 8.159 8.159 18,769 -0.56(-6.40%)
Jan 29, 2020 8.970 8.970 8.650 8.717 15,706 -0.21(-2.34%)
Jan 28, 2020 8.550 8.958 8.548 8.926 19,263 +0.39(+4.52%)
Jan 27, 2020 8.850 8.850 8.341 8.540 242,338 -0.60(-6.56%)
Jan 24, 2020 9.220 9.260 9.140 9.140 10,200 +0.08(+0.88%)
Jan 23, 2020 9.231 9.231 8.950 9.060 29,863 -0.52(-5.43%)
Jan 22, 2020 9.450 9.690 9.450 9.580 47,749 +0.28(+3.01%)
Jan 21, 2020 10.00 10.05 9.290 9.300 52,956 -0.78(-7.74%)
Jan 17, 2020 9.920 10.08 9.822 10.08 30,800 +0.20(+1.99%)
Jan 16, 2020 9.910 10.22 9.750 9.884 15,125 -0.15(-1.46%)
Jan 15, 2020 9.961 10.04 9.900 10.03 2,988 -0.10(-0.99%)
Jan 14, 2020 10.13 10.16 10.04 10.13 58,612 -0.09(-0.88%)
Jan 13, 2020 9.780 10.28 9.760 10.22 11,577 +0.47(+4.78%)
Jan 10, 2020 9.260 9.850 9.260 9.754 139,500 +0.48(+5.13%)
Jan 09, 2020 9.290 9.354 9.187 9.278 63,677 -0.30(-3.14%)
Jan 08, 2020 10.09 10.09 9.542 9.579 15,682 -0.38(-3.79%)
Jan 07, 2020 9.670 10.02 9.588 9.956 4,418 +0.38(+3.93%)
Jan 06, 2020 9.550 9.610 9.180 9.580 321,346 -0.00(-0.01%)
Jan 03, 2020 9.992 9.992 9.580 9.581 44,400 -0.66(-6.44%)
Jan 02, 2020 10.33 10.37 10.22 10.24 17,482 +0.12(+1.19%)
Dec 31, 2019 10.05 10.20 10.05 10.12 11,200 +0.03(+0.30%)
Dec 30, 2019 9.750 10.19 9.750 10.09 36,397 +0.37(+3.81%)
Dec 27, 2019 9.960 9.980 9.720 9.720 202,000 -0.27(-2.70%)
Dec 26, 2019 9.910 9.990 9.819 9.990 2,133 +0.22(+2.21%)
Dec 24, 2019 9.700 9.784 9.700 9.774 7,900 +0.04(+0.41%)
Dec 23, 2019 9.600 9.830 9.600 9.734 219,163 -0.03(-0.26%)
Dec 20, 2019 9.904 10.00 9.630 9.760 148,800 -0.43(-4.20%)
Dec 19, 2019 10.17 10.23 10.17 10.19 11,271 -0.04(-0.37%)
Dec 18, 2019 10.31 10.41 10.23 10.23 231,778 -0.08(-0.82%)
Dec 17, 2019 10.30 10.31 10.06 10.31 11,704 +0.00(+0.01%)
Dec 16, 2019 10.34 10.51 10.31 10.31 7,002 +0.13(+1.30%)
Dec 13, 2019 10.76 10.76 10.12 10.18 110,300 -0.41(-3.89%)
Dec 12, 2019 10.36 10.66 10.19 10.59 18,514 +0.25(+2.39%)
Dec 11, 2019 10.11 10.34 10.11 10.34 9,186 +0.31(+3.04%)
Dec 10, 2019 10.25 10.25 9.920 10.04 11,487 -0.20(-1.92%)
Dec 09, 2019 9.850 10.26 9.850 10.23 119,110 +0.56(+5.80%)
Dec 06, 2019 9.810 9.830 9.646 9.672 6,500 +0.35(+3.77%)
Dec 05, 2019 9.130 9.320 9.130 9.320 94,586 +0.12(+1.25%)
Dec 04, 2019 8.886 9.220 8.886 9.205 111,034 +0.47(+5.34%)
Dec 03, 2019 8.930 8.930 8.730 8.738 6,335 -0.42(-4.60%)
Dec 02, 2019 9.120 9.159 9.020 9.159 1,231 -0.11(-1.19%)
Nov 29, 2019 9.270 9.270 9.270 26 +0.00(+0.00%)
Nov 27, 2019 9.340 9.340 9.010 9.270 900 -0.04(-0.43%)
Nov 26, 2019 9.279 9.408 9.261 9.310 137,284 -0.17(-1.78%)
Nov 25, 2019 9.300 9.478 9.300 9.478 24,416 +0.17(+1.81%)
Nov 22, 2019 9.280 9.310 9.280 9.310 1,200 +0.18(+1.97%)
Nov 21, 2019 8.900 9.130 8.900 9.130 1,781 +0.23(+2.58%)
Nov 20, 2019 8.900 8.900 8.900 8.900 1,045 -0.28(-3.05%)
Nov 19, 2019 9.180 9.180 9.180 45 +0.00(+0.00%)
Nov 18, 2019 9.080 9.180 9.040 9.180 3,906 +0.07(+0.77%)
Nov 15, 2019 8.766 9.112 8.766 9.110 32,800 +0.51(+5.93%)
Nov 14, 2019 8.711 8.790 8.528 8.600 54,545 -0.30(-3.37%)
Nov 13, 2019 8.610 8.990 8.610 8.900 1,866 -0.01(-0.17%)
Nov 12, 2019 9.120 9.152 8.915 8.915 7,049 -0.47(-4.96%)
Nov 11, 2019 9.250 9.380 9.217 9.380 32,377 -0.18(-1.88%)
Nov 08, 2019 9.500 9.570 9.500 9.560 51,600 -0.14(-1.44%)
Nov 07, 2019 9.620 9.770 9.620 9.700 20,863 +0.19(+2.00%)
Nov 06, 2019 9.775 9.775 9.470 9.510 3,050 -0.29(-3.00%)
Nov 05, 2019 9.700 10.08 9.690 9.804 13,768 +0.31(+3.24%)
Nov 04, 2019 9.000 9.613 9.000 9.496 55,286 +0.66(+7.42%)
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.