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

First Quantum Minerals (OP: FQVLF )

14.26 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 29, 2020 5.840 5.920 5.724 5.826 237,700 -0.24(-4.02%)
May 28, 2020 6.076 6.105 5.920 6.070 32,448 +0.11(+1.85%)
May 27, 2020 6.040 6.073 5.870 5.960 31,733 -0.06(-1.05%)
May 26, 2020 6.060 6.148 6.020 6.023 55,804 +0.46(+8.33%)
May 22, 2020 5.639 5.700 5.560 5.560 39,300 -0.34(-5.76%)
May 21, 2020 6.120 6.120 5.844 5.900 39,012 -0.25(-4.07%)
May 20, 2020 6.208 6.249 6.150 6.150 48,765 +0.13(+2.16%)
May 19, 2020 5.780 6.223 5.720 6.020 29,583 +0.31(+5.43%)
May 18, 2020 5.480 5.850 5.480 5.710 20,468 +0.34(+6.40%)
May 15, 2020 5.280 5.564 5.214 5.367 84,600 +0.08(+1.60%)
May 14, 2020 5.530 5.530 5.210 5.282 28,148 -0.42(-7.32%)
May 13, 2020 5.732 5.732 5.640 5.700 7,279 -0.19(-3.23%)
May 12, 2020 6.150 6.150 5.890 5.890 15,424 -0.26(-4.23%)
May 11, 2020 6.210 6.259 6.150 6.150 3,214 -0.13(-2.08%)
May 08, 2020 6.290 6.290 6.260 6.281 3,600 +0.15(+2.41%)
May 07, 2020 6.110 6.177 5.851 6.133 16,527 +0.36(+6.30%)
May 06, 2020 5.850 5.850 5.769 5.769 549 -0.04(-0.62%)
May 05, 2020 5.946 6.000 5.805 5.805 10,417 +0.06(+1.13%)
May 04, 2020 5.787 5.820 5.740 5.740 4,618 -0.16(-2.71%)
May 01, 2020 6.220 6.230 5.750 5.900 19,000 -0.22(-3.59%)
Apr 30, 2020 6.550 6.730 6.099 6.120 15,732 -0.45(-6.85%)
Apr 29, 2020 6.313 6.875 6.313 6.570 67,817 +0.49(+8.06%)
Apr 28, 2020 6.323 6.323 5.978 6.080 17,557 -0.05(-0.82%)
Apr 27, 2020 6.220 6.220 5.971 6.130 18,398 +0.16(+2.68%)
Apr 24, 2020 5.720 5.970 5.720 5.970 116,000 +0.42(+7.57%)
Apr 23, 2020 5.599 5.730 5.420 5.550 5,442 +0.12(+2.21%)
Apr 22, 2020 5.340 5.570 5.340 5.430 27,769 +0.52(+10.67%)
Apr 21, 2020 4.910 5.006 4.881 4.907 30,580 -0.11(-2.26%)
Apr 20, 2020 5.000 5.330 4.902 5.020 18,139 -0.07(-1.38%)
Apr 17, 2020 5.300 5.300 5.090 5.090 28,600 +0.11(+2.23%)
Apr 16, 2020 5.094 5.120 4.890 4.979 25,231 -0.20(-3.88%)
Apr 15, 2020 5.390 5.390 5.000 5.180 17,542 -0.32(-5.82%)
Apr 14, 2020 5.410 5.620 5.289 5.500 29,233 +0.09(+1.67%)
Apr 13, 2020 5.400 5.580 5.190 5.410 43,936 +0.15(+2.85%)
Apr 09, 2020 5.360 5.425 5.150 5.260 159,600 +0.15(+2.94%)
Apr 08, 2020 4.825 5.110 4.609 5.110 104,935 +0.35(+7.25%)
Apr 07, 2020 4.810 4.853 4.545 4.764 49,759 +0.13(+2.74%)
Apr 06, 2020 4.730 4.950 4.584 4.637 16,646 +0.31(+7.04%)
Apr 03, 2020 4.470 4.470 4.300 4.332 30,000 -0.22(-4.78%)
Apr 02, 2020 4.220 4.660 4.220 4.550 26,978 -0.06(-1.30%)
Apr 01, 2020 4.837 4.980 4.610 4.610 13,165 -0.60(-11.52%)
Mar 31, 2020 5.103 5.344 5.103 5.210 6,674 +0.28(+5.68%)
Mar 30, 2020 4.295 4.970 4.295 4.930 6,693 +0.28(+6.02%)
Mar 27, 2020 4.720 4.740 4.535 4.650 19,600 -0.45(-8.86%)
Mar 26, 2020 4.895 5.300 4.830 5.102 9,080 +0.08(+1.65%)
Mar 25, 2020 5.120 5.628 4.848 5.019 30,666 +0.14(+2.79%)
Mar 24, 2020 4.000 4.920 3.640 4.883 241,519 +1.44(+41.79%)
Mar 23, 2020 3.460 3.496 3.330 3.444 225,222 -0.24(-6.41%)
Mar 20, 2020 4.460 4.460 3.561 3.680 34,100 -0.55(-13.00%)
Mar 19, 2020 4.043 4.481 4.000 4.230 21,317 +0.21(+5.22%)
Mar 18, 2020 4.324 4.750 3.850 4.020 22,148 -0.86(-17.62%)
Mar 17, 2020 4.330 5.120 4.330 4.880 31,626 +0.25(+5.40%)
Mar 16, 2020 4.030 4.700 3.900 4.630 379,751 -0.20(-4.14%)
Mar 13, 2020 5.020 5.020 4.415 4.830 35,800 +0.42(+9.40%)
Mar 12, 2020 4.441 4.910 4.013 4.415 34,746 -0.71(-13.77%)
Mar 11, 2020 5.680 5.680 5.120 5.120 24,901 -0.68(-11.72%)
Mar 10, 2020 5.670 5.840 5.260 5.800 104,963 +0.75(+14.85%)
Mar 09, 2020 6.100 6.100 4.950 5.050 125,780 -1.55(-23.48%)
Mar 06, 2020 6.740 6.970 6.530 6.600 83,000 -0.53(-7.43%)
Mar 05, 2020 7.200 7.317 7.040 7.130 23,927 -0.26(-3.58%)
Mar 04, 2020 7.580 7.660 7.356 7.395 6,319 +0.11(+1.58%)
Mar 03, 2020 7.620 7.620 7.183 7.280 9,278 -0.18(-2.41%)
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.