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

First Quantum Minerals (OP: FQVLF )

12.99 -0.17 (-1.29%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 20, 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 (%)
Sep 19, 2024 13.13 13.50 13.06 13.16 156,112 +0.40(+3.17%)
Sep 18, 2024 12.69 13.24 12.53 12.76 199,613 -0.02(-0.19%)
Sep 17, 2024 12.52 12.80 12.07 12.78 64,647 +0.43(+3.48%)
Sep 16, 2024 12.35 12.47 12.27 12.35 116,512 -0.07(-0.56%)
Sep 13, 2024 12.29 12.43 12.29 12.42 149,843 +0.22(+1.80%)
Sep 12, 2024 12.00 12.40 11.70 12.20 1,173,303 +0.69(+5.98%)
Sep 11, 2024 10.91 11.69 10.85 11.51 191,509 +0.68(+6.30%)
Sep 10, 2024 10.52 10.86 10.45 10.83 267,549 +0.06(+0.56%)
Sep 09, 2024 11.31 11.31 10.73 10.77 283,721 +0.31(+2.96%)
Sep 06, 2024 10.43 10.63 10.23 10.46 220,299 +0.06(+0.58%)
Sep 05, 2024 10.68 10.88 10.40 10.40 172,165 -0.14(-1.33%)
Sep 04, 2024 10.86 10.98 10.54 10.54 232,293 -0.27(-2.50%)
Sep 03, 2024 12.09 12.09 10.81 10.81 142,564 -1.79(-14.21%)
Aug 30, 2024 12.47 12.60 12.24 12.60 186,278 +0.31(+2.52%)
Aug 29, 2024 12.40 12.40 12.19 12.29 47,584 -0.04(-0.34%)
Aug 28, 2024 12.48 12.52 12.15 12.33 397,047 -0.51(-3.96%)
Aug 27, 2024 12.89 13.01 12.73 12.84 100,910 -0.23(-1.76%)
Aug 26, 2024 13.04 13.13 12.80 13.07 92,649 +0.31(+2.43%)
Aug 23, 2024 12.26 12.82 12.26 12.76 93,201 +0.54(+4.42%)
Aug 22, 2024 11.07 12.37 11.07 12.22 63,865 -0.18(-1.45%)
Aug 21, 2024 12.30 12.58 12.27 12.40 41,584 +0.10(+0.81%)
Aug 20, 2024 11.50 12.36 11.50 12.30 46,449 +0.01(+0.05%)
Aug 19, 2024 12.15 12.39 12.03 12.29 85,024 +0.13(+1.10%)
Aug 16, 2024 12.53 12.55 11.87 12.16 81,307 +0.00(+0.00%)
Aug 15, 2024 11.77 12.26 11.77 12.16 205,353 +0.83(+7.33%)
Aug 14, 2024 11.47 11.60 11.19 11.33 178,952 -0.13(-1.11%)
Aug 13, 2024 11.23 11.66 11.23 11.46 94,554 -0.13(-1.15%)
Aug 12, 2024 11.35 11.87 11.35 11.59 124,613 +0.29(+2.57%)
Aug 09, 2024 11.41 11.50 11.27 11.30 189,131 -0.07(-0.62%)
Aug 08, 2024 10.56 11.40 10.56 11.37 275,203 +0.77(+7.26%)
Aug 07, 2024 10.64 10.99 10.50 10.60 252,895 -0.25(-2.31%)
Aug 06, 2024 11.34 11.34 10.85 10.85 299,783 +0.05(+0.47%)
Aug 05, 2024 10.75 11.16 10.34 10.80 38,895 -0.37(-3.29%)
Aug 02, 2024 11.35 11.42 10.98 11.17 180,998 -0.35(-3.02%)
Aug 01, 2024 12.95 12.95 11.30 11.52 71,360 -0.55(-4.60%)
Jul 31, 2024 11.83 12.18 11.68 12.07 173,481 +0.48(+4.14%)
Jul 30, 2024 11.77 11.87 11.59 11.59 134,989 -0.36(-3.01%)
Jul 29, 2024 11.91 11.95 11.70 11.95 553,876 -0.13(-1.10%)
Jul 26, 2024 12.23 12.29 12.00 12.08 83,655 -0.02(-0.14%)
Jul 25, 2024 11.97 12.21 11.58 12.10 1,252,735 -0.10(-0.82%)
Jul 24, 2024 11.31 12.43 11.31 12.20 95,614 +0.36(+3.05%)
Jul 23, 2024 12.00 12.00 11.50 11.84 103,625 -0.16(-1.34%)
Jul 22, 2024 11.99 12.22 11.85 12.00 418,214 -0.03(-0.25%)
Jul 19, 2024 11.85 12.04 11.85 12.03 200,881 +0.10(+0.84%)
Jul 18, 2024 12.52 12.52 11.90 11.93 163,734 -0.75(-5.91%)
Jul 17, 2024 12.35 12.88 12.35 12.68 87,445 -0.26(-2.01%)
Jul 16, 2024 13.00 13.12 12.76 12.94 161,342 -0.46(-3.40%)
Jul 15, 2024 14.02 14.02 13.39 13.39 395,109 -0.62(-4.39%)
Jul 12, 2024 14.00 14.22 13.81 14.01 52,994 +0.29(+2.11%)
Jul 11, 2024 13.46 13.72 12.75 13.72 108,697 +0.29(+2.16%)
Jul 10, 2024 12.59 13.43 12.59 13.43 52,019 +0.35(+2.68%)
Jul 09, 2024 13.10 13.38 13.08 13.08 53,265 -0.18(-1.36%)
Jul 08, 2024 13.00 13.83 13.00 13.26 101,239 -0.71(-5.08%)
Jul 05, 2024 13.83 14.50 13.83 13.97 76,065 -0.29(-2.01%)
Jul 03, 2024 13.08 14.60 13.08 14.26 100,643 +0.52(+3.76%)
Jul 02, 2024 13.57 14.13 13.47 13.74 59,365 +0.39(+2.92%)
Jul 01, 2024 13.40 13.76 13.00 13.35 86,326 +0.15(+1.14%)
Jun 28, 2024 14.10 14.29 12.66 13.20 159,977 -0.95(-6.72%)
Jun 27, 2024 14.50 15.00 13.64 14.15 71,505 -0.16(-1.12%)
Jun 26, 2024 13.80 14.34 13.59 14.31 240,961 +0.91(+6.80%)
Jun 25, 2024 13.06 13.46 13.01 13.40 62,200 +0.10(+0.74%)
Jun 24, 2024 12.39 13.59 12.39 13.30 324,463 +0.78(+6.23%)
Jun 21, 2024 12.51 12.77 12.39 12.52 588,403 -0.02(-0.16%)
Jun 20, 2024 11.89 12.64 11.89 12.54 372,687 +0.42(+3.47%)
Jun 18, 2024 11.41 12.26 11.41 12.12 441,787 +0.30(+2.54%)
Jun 17, 2024 11.23 12.13 11.23 11.82 433,899 -0.17(-1.44%)
Jun 14, 2024 11.82 12.01 11.71 11.99 252,001 +0.20(+1.72%)
Jun 13, 2024 12.17 12.93 11.72 11.79 346,440 -0.40(-3.28%)
Jun 12, 2024 12.90 12.90 12.19 12.19 232,912 -0.14(-1.13%)
Jun 11, 2024 12.20 12.39 11.95 12.33 424,688 -0.07(-0.57%)
Jun 10, 2024 12.26 12.47 12.25 12.40 316,945 +0.11(+0.90%)
Jun 07, 2024 12.03 12.67 12.03 12.29 374,049 -0.36(-2.85%)
Jun 06, 2024 12.63 12.69 12.45 12.65 403,106 +0.16(+1.29%)
Jun 05, 2024 12.01 12.69 12.00 12.49 144,638 +0.59(+4.95%)
Jun 04, 2024 12.31 12.36 11.66 11.90 336,606 -0.77(-6.08%)
Jun 03, 2024 13.05 13.05 12.35 12.67 270,352 -0.17(-1.32%)
May 31, 2024 13.00 13.27 12.47 12.84 434,994 -0.23(-1.76%)
May 30, 2024 12.71 13.20 12.71 13.07 429,069 +0.19(+1.48%)
May 29, 2024 13.16 13.27 12.80 12.88 198,877 -0.71(-5.23%)
May 28, 2024 13.24 13.73 13.24 13.59 56,220 +0.28(+2.11%)
May 24, 2024 13.04 13.36 12.89 13.31 86,708 +0.38(+2.95%)
May 23, 2024 13.54 13.96 12.88 12.93 113,339 -0.67(-4.90%)
May 22, 2024 14.51 14.51 13.58 13.59 285,828 -1.08(-7.33%)
May 21, 2024 14.41 15.20 14.39 14.67 654,279 +0.11(+0.76%)
May 20, 2024 13.99 14.81 13.39 14.56 46,952 +0.30(+2.10%)
May 17, 2024 14.19 14.29 13.43 14.26 106,244 +0.99(+7.46%)
May 16, 2024 12.82 13.71 12.82 13.27 592,482 -0.37(-2.71%)
May 15, 2024 14.44 14.48 13.59 13.64 774,828 -0.67(-4.68%)
May 14, 2024 13.37 14.37 13.37 14.31 482,386 +1.16(+8.80%)
May 13, 2024 13.31 13.49 13.08 13.15 172,255 -0.18(-1.33%)
May 10, 2024 13.25 13.92 13.25 13.33 913,330 +0.13(+1.00%)
May 09, 2024 13.50 13.76 13.20 13.20 81,663 -0.08(-0.61%)
May 08, 2024 13.33 13.50 13.03 13.28 789,381 -0.21(-1.59%)
May 07, 2024 13.47 13.60 12.97 13.49 317,914 +0.06(+0.48%)
May 06, 2024 13.88 13.98 13.24 13.43 400,561 -0.18(-1.33%)
May 03, 2024 12.52 13.61 12.52 13.61 220,305 +1.32(+10.75%)
May 02, 2024 12.78 13.50 12.01 12.29 542,043 -0.25(-1.99%)
May 01, 2024 12.49 12.85 12.07 12.54 257,773 -0.44(-3.39%)
Apr 30, 2024 12.79 13.10 12.42 12.98 484,056 +0.12(+0.93%)
Apr 29, 2024 13.99 13.99 12.58 12.86 188,158 -0.51(-3.82%)
Apr 26, 2024 11.95 13.40 11.81 13.37 617,468 +1.51(+12.73%)
Apr 25, 2024 11.90 12.01 11.35 11.86 334,792 +0.21(+1.80%)
Apr 24, 2024 10.89 11.68 10.89 11.65 158,788 +0.30(+2.64%)
Apr 23, 2024 11.58 11.83 11.35 11.35 136,541 -0.28(-2.41%)
Apr 22, 2024 11.55 11.67 11.13 11.63 363,992 +0.05(+0.43%)
Apr 19, 2024 11.90 11.90 11.54 11.58 44,416 -0.13(-1.11%)
Apr 18, 2024 11.19 11.80 10.74 11.71 160,363 +0.97(+9.03%)
Apr 17, 2024 11.21 11.21 10.69 10.74 72,124 -0.47(-4.19%)
Apr 16, 2024 10.55 11.28 10.39 11.21 104,892 +0.45(+4.18%)
Apr 15, 2024 11.13 11.47 10.61 10.76 65,443 -0.27(-2.47%)
Apr 12, 2024 11.64 11.64 10.93 11.03 149,205 -0.60(-5.13%)
Apr 11, 2024 11.77 12.00 11.32 11.63 129,177 -0.12(-1.02%)
Apr 10, 2024 12.00 12.00 11.40 11.75 45,359 -0.15(-1.26%)
Apr 09, 2024 10.95 12.04 10.95 11.90 61,742 +0.57(+5.03%)
Apr 08, 2024 11.30 11.34 10.70 11.33 317,996 +0.07(+0.60%)
Apr 05, 2024 11.37 11.37 10.93 11.26 116,645 +0.07(+0.64%)
Apr 04, 2024 11.31 11.57 11.15 11.19 89,294 +0.09(+0.86%)
Apr 03, 2024 10.97 11.13 10.80 11.10 78,996 +0.29(+2.64%)
Apr 02, 2024 10.93 11.01 10.76 10.81 37,431 +0.08(+0.76%)
Apr 01, 2024 10.80 10.90 10.59 10.73 64,603 -0.05(-0.48%)
Mar 28, 2024 10.54 11.00 10.53 10.78 111,206 +0.29(+2.77%)
Mar 27, 2024 9.760 10.53 9.760 10.49 99,886 +0.64(+6.49%)
Mar 26, 2024 10.11 10.17 9.810 9.850 116,644 -0.19(-1.89%)
Mar 25, 2024 10.20 10.59 10.01 10.04 73,887 +0.09(+0.90%)
Mar 22, 2024 10.17 10.20 9.940 9.950 321,834 -0.26(-2.55%)
Mar 21, 2024 11.10 11.21 10.19 10.21 391,094 -0.56(-5.19%)
Mar 20, 2024 10.63 10.79 10.37 10.77 122,323 +0.01(+0.08%)
Mar 19, 2024 10.73 10.88 10.60 10.76 119,327 -0.12(-1.10%)
Mar 18, 2024 11.02 11.57 10.87 10.88 275,057 -0.22(-1.96%)
Mar 15, 2024 10.50 11.28 10.07 11.10 267,982 +0.72(+6.95%)
Mar 14, 2024 10.60 11.18 10.38 10.38 183,681 -0.61(-5.58%)
Mar 13, 2024 10.20 11.03 10.01 10.99 237,128 +1.17(+11.91%)
Mar 12, 2024 9.730 9.871 9.440 9.820 140,676 +0.18(+1.86%)
Mar 11, 2024 9.900 9.900 9.627 9.641 480,534 -0.26(-2.62%)
Mar 08, 2024 9.610 10.07 9.610 9.900 315,665 +0.26(+2.70%)
Mar 07, 2024 10.20 10.20 9.575 9.640 104,316 -0.27(-2.70%)
Mar 06, 2024 9.870 10.60 9.870 9.907 139,542 -0.34(-3.34%)
Mar 05, 2024 10.14 10.42 9.860 10.25 318,564 +0.16(+1.58%)
Mar 04, 2024 9.360 10.23 9.360 10.09 463,224 +0.57(+5.99%)
Mar 01, 2024 9.340 9.553 9.220 9.520 310,758 +0.02(+0.25%)
Feb 29, 2024 9.000 9.530 9.000 9.496 719,299 +0.33(+3.56%)
Feb 28, 2024 9.000 9.280 8.950 9.170 66,089 +0.02(+0.22%)
Feb 27, 2024 8.670 9.410 8.670 9.150 78,325 +0.05(+0.55%)
Feb 26, 2024 9.050 9.160 8.890 9.100 79,426 -0.07(-0.76%)
Feb 23, 2024 8.890 9.483 8.890 9.170 113,178 -0.13(-1.37%)
Feb 22, 2024 8.850 9.810 8.850 9.297 691,269 +0.46(+5.17%)
Feb 21, 2024 8.585 8.948 8.220 8.840 134,615 +0.24(+2.79%)
Feb 20, 2024 8.840 8.861 8.600 8.600 156,020 -0.44(-4.88%)
Feb 16, 2024 8.400 9.080 8.400 9.041 140,127 +0.20(+2.31%)
Feb 15, 2024 8.830 8.942 8.800 8.837 488,265 +0.19(+2.22%)
Feb 14, 2024 8.515 8.660 8.430 8.645 849,972 +0.04(+0.52%)
Feb 13, 2024 8.800 9.045 8.350 8.600 92,386 -0.39(-4.33%)
Feb 12, 2024 8.810 9.140 8.810 8.990 253,816 +0.03(+0.34%)
Feb 09, 2024 8.700 9.020 8.700 8.959 96,588 -0.15(-1.66%)
Feb 08, 2024 9.290 9.290 8.945 9.110 1,017,360 +0.13(+1.45%)
Feb 07, 2024 9.400 9.400 8.920 8.980 64,212 -0.33(-3.54%)
Feb 06, 2024 9.200 9.330 9.062 9.310 145,165 +0.26(+2.82%)
Feb 05, 2024 9.040 9.490 8.870 9.055 359,516 -0.14(-1.58%)
Feb 02, 2024 9.350 9.430 9.030 9.200 214,841 -0.22(-2.34%)
Feb 01, 2024 9.080 9.875 9.080 9.420 311,398 +0.34(+3.74%)
Jan 31, 2024 9.970 9.970 9.080 9.080 93,966 -0.45(-4.74%)
Jan 30, 2024 9.433 9.630 9.370 9.531 105,029 +0.05(+0.55%)
Jan 29, 2024 9.450 9.479 9.223 9.479 214,181 +0.03(+0.31%)
Jan 26, 2024 9.260 9.480 9.180 9.450 215,941 +0.22(+2.38%)
Jan 25, 2024 9.030 9.440 9.030 9.230 413,419 +0.00(+0.00%)
Jan 24, 2024 9.500 9.500 9.040 9.230 286,687 -0.15(-1.60%)
Jan 23, 2024 9.235 9.490 9.235 9.380 83,664 +0.42(+4.69%)
Jan 22, 2024 9.090 9.270 8.893 8.960 1,175,060 -0.30(-3.24%)
Jan 19, 2024 8.911 9.420 8.800 9.260 1,258,004 +0.02(+0.22%)
Jan 18, 2024 9.370 9.560 9.170 9.240 296,326 -0.13(-1.39%)
Jan 17, 2024 9.950 9.950 9.168 9.370 653,415 -0.69(-6.89%)
Jan 16, 2024 9.780 10.06 9.560 10.06 979,174 +0.23(+2.37%)
Jan 12, 2024 9.680 9.980 9.572 9.830 362,857 +0.31(+3.29%)
Jan 11, 2024 9.421 9.572 9.300 9.517 1,092,318 +0.13(+1.36%)
Jan 10, 2024 9.850 9.850 9.210 9.390 1,333,143 +0.01(+0.11%)
Jan 09, 2024 9.770 9.913 9.380 9.380 371,720 -0.31(-3.25%)
Jan 08, 2024 9.600 9.800 9.450 9.695 557,198 +0.24(+2.58%)
Jan 05, 2024 9.780 10.01 9.310 9.451 325,943 -0.35(-3.56%)
Jan 04, 2024 10.16 10.79 9.530 9.800 872,013 -0.14(-1.41%)
Jan 03, 2024 8.737 10.92 8.480 9.940 972,764 +0.95(+10.57%)
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.