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

First Quantum Minerals (OP: FQVLF )

13.59 -1.08 (-7.33%)
Streaming Delayed Price Updated: 3:44 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 (%)
Feb 28, 2019 11.71 11.71 11.46 11.46 56,772 -0.29(-2.50%)
Feb 27, 2019 12.17 12.17 11.72 11.75 949 -0.37(-3.01%)
Feb 26, 2019 12.16 12.24 12.12 12.12 2,926 -0.10(-0.86%)
Feb 25, 2019 11.81 12.38 11.81 12.22 66,593 +0.59(+5.07%)
Feb 22, 2019 11.45 11.66 11.45 11.63 3,800 +0.37(+3.29%)
Feb 21, 2019 11.20 11.30 11.07 11.26 12,518 +0.12(+1.11%)
Feb 20, 2019 10.94 11.24 10.94 11.14 70,492 +0.30(+2.77%)
Feb 19, 2019 10.60 10.88 10.60 10.84 46,937 +0.35(+3.32%)
Feb 15, 2019 10.57 10.57 10.40 10.49 13,700 +0.04(+0.38%)
Feb 14, 2019 10.48 10.48 10.29 10.45 5,728 -0.14(-1.34%)
Feb 13, 2019 10.62 10.62 10.58 10.59 5,572 +0.29(+2.81%)
Feb 12, 2019 10.29 10.30 10.29 10.30 1,221 -0.06(-0.58%)
Feb 11, 2019 10.38 10.40 10.36 10.36 781 -0.05(-0.48%)
Feb 08, 2019 10.54 10.54 10.38 10.41 5,700 -0.48(-4.41%)
Feb 07, 2019 11.00 11.00 10.89 10.89 3,107 -0.03(-0.27%)
Feb 06, 2019 10.96 11.09 10.92 10.92 7,901 +0.13(+1.20%)
Feb 05, 2019 11.10 11.14 10.79 10.79 13,340 -0.27(-2.41%)
Feb 04, 2019 11.11 11.18 11.06 11.06 28,450 -0.24(-2.15%)
Feb 01, 2019 11.54 11.54 11.30 11.30 20,100 -0.19(-1.66%)
Jan 31, 2019 11.24 11.58 11.01 11.49 10,837 +0.67(+6.20%)
Jan 30, 2019 10.61 10.94 10.57 10.82 9,780 +0.61(+6.00%)
Jan 29, 2019 10.00 10.21 9.910 10.21 12,650 +0.37(+3.76%)
Jan 28, 2019 9.780 9.870 9.780 9.837 1,799 -0.06(-0.62%)
Jan 25, 2019 9.790 9.900 9.715 9.898 4,500 +0.53(+5.64%)
Jan 24, 2019 9.250 9.520 9.210 9.370 1,010 +0.03(+0.32%)
Jan 23, 2019 9.440 9.440 9.339 9.340 2,375 -0.06(-0.64%)
Jan 22, 2019 9.540 9.540 9.260 9.400 13,456 -0.19(-1.93%)
Jan 18, 2019 9.834 9.867 9.585 9.585 9,300 -0.01(-0.15%)
Jan 17, 2019 9.150 9.600 8.990 9.600 56,359 +0.14(+1.48%)
Jan 16, 2019 9.080 9.460 8.850 9.460 15,692 +1.16(+13.98%)
Jan 15, 2019 8.475 8.475 8.285 8.300 9,766 -0.08(-0.94%)
Jan 14, 2019 8.400 8.400 8.379 8.379 718 +0.00(+0.04%)
Jan 11, 2019 8.340 8.375 8.340 8.375 300 +0.01(+0.06%)
Jan 10, 2019 8.300 8.390 8.300 8.370 2,907 -0.15(-1.80%)
Jan 09, 2019 8.643 8.699 8.466 8.523 20,023 +0.25(+3.00%)
Jan 08, 2019 8.104 8.275 7.986 8.275 22,101 +0.78(+10.35%)
Jan 07, 2019 7.660 7.755 7.498 7.498 66,658 -0.27(-3.52%)
Jan 04, 2019 7.705 7.772 7.681 7.772 2,400 +0.67(+9.46%)
Jan 03, 2019 7.410 7.410 7.100 7.100 4,419 -0.66(-8.51%)
Jan 02, 2019 7.870 7.870 7.760 7.760 1,631 -0.29(-3.60%)
Dec 31, 2018 7.980 8.050 7.836 8.050 10,500 +0.19(+2.37%)
Dec 28, 2018 8.183 8.183 7.862 7.864 71,400 -0.16(-1.94%)
Dec 27, 2018 7.824 8.019 7.824 8.019 9,746 +0.14(+1.83%)
Dec 26, 2018 8.330 8.330 7.875 7.875 1,153 +0.01(+0.12%)
Dec 24, 2018 7.808 7.890 7.808 7.865 38,900 +0.25(+3.35%)
Dec 21, 2018 7.495 7.680 7.480 7.610 346,200 -0.11(-1.42%)
Dec 20, 2018 7.601 7.779 7.348 7.720 1,898 +0.18(+2.39%)
Dec 19, 2018 8.170 8.170 7.540 7.540 2,706 -0.63(-7.71%)
Dec 18, 2018 8.330 8.330 8.090 8.170 6,329 -0.11(-1.29%)
Dec 17, 2018 8.516 8.610 8.277 8.277 6,599 -0.53(-6.05%)
Dec 14, 2018 8.843 9.130 8.810 8.810 3,300 -0.24(-2.65%)
Dec 13, 2018 9.050 9.050 9.050 9.050 317 -0.32(-3.42%)
Dec 12, 2018 9.810 9.902 9.370 9.370 9,248 -0.03(-0.32%)
Dec 11, 2018 9.330 9.400 8.870 9.400 603,532 +0.63(+7.18%)
Dec 10, 2018 8.909 8.909 8.590 8.770 41,979 -0.28(-3.13%)
Dec 07, 2018 9.260 9.260 9.053 9.053 1,600 -0.03(-0.33%)
Dec 06, 2018 9.103 9.103 8.587 9.084 85,715 -0.68(-6.93%)
Dec 04, 2018 10.14 10.14 9.760 9.760 6,300 -0.49(-4.76%)
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.