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

First Quantum Minerals (OP: FQVLF )

13.27 -0.37 (-2.71%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 16, 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 (%)
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%)
Dec 03, 2018 9.780 10.43 9.780 10.25 123,415 +1.05(+11.39%)
Nov 30, 2018 9.108 9.200 9.108 9.200 71,600 -0.02(-0.22%)
Nov 29, 2018 9.400 9.400 9.220 9.220 485 +0.16(+1.77%)
Nov 28, 2018 9.130 9.130 8.800 9.059 6,711 +0.36(+4.13%)
Nov 27, 2018 8.711 8.760 8.670 8.700 2,494 -0.31(-3.48%)
Nov 26, 2018 8.890 9.014 8.890 9.014 240 +0.16(+1.79%)
Nov 23, 2018 8.720 8.870 8.720 8.855 32,500 -0.78(-8.13%)
Nov 21, 2018 9.638 9.638 9.638 0 +1.12(+13.13%)
Nov 20, 2018 8.700 8.726 8.512 8.520 15,692 -0.86(-9.19%)
Nov 19, 2018 9.980 9.980 9.382 9.382 60,962 -0.36(-3.68%)
Nov 16, 2018 9.740 9.740 9.740 9.740 200 -0.09(-0.92%)
Nov 15, 2018 9.458 9.830 9.453 9.830 21,858 +0.78(+8.67%)
Nov 14, 2018 8.890 9.046 8.890 9.046 2,014 +0.10(+1.07%)
Nov 13, 2018 8.900 9.169 8.900 8.950 2,191 +0.06(+0.70%)
Nov 12, 2018 8.922 8.950 8.831 8.888 61,666 -0.21(-2.33%)
Nov 09, 2018 9.167 9.202 9.094 9.100 48,500 -0.75(-7.61%)
Nov 08, 2018 9.780 9.850 9.770 9.850 14,984 +0.05(+0.51%)
Nov 07, 2018 9.860 9.860 9.625 9.800 56,160 +0.09(+0.96%)
Nov 06, 2018 9.978 9.978 9.706 9.706 2,230 -0.27(-2.66%)
Nov 05, 2018 10.11 10.11 9.890 9.972 9,753 -0.29(-2.81%)
Nov 02, 2018 10.60 10.60 10.26 10.26 19,500 -0.11(-1.10%)
Nov 01, 2018 9.805 10.57 9.805 10.37 13,871 +0.45(+4.51%)
Oct 31, 2018 9.580 9.937 9.502 9.927 216,108 +1.12(+12.68%)
Oct 30, 2018 9.230 9.230 8.700 8.810 30,449 +0.36(+4.26%)
Oct 29, 2018 9.050 9.074 8.290 8.450 64,115 +0.17(+2.05%)
Oct 26, 2018 8.280 8.280 8.170 8.280 1,600 -0.08(-0.96%)
Oct 25, 2018 8.830 8.830 8.360 8.360 114,053 -0.40(-4.57%)
Oct 24, 2018 9.461 9.510 8.760 8.760 8,151 -0.62(-6.61%)
Oct 23, 2018 9.410 9.410 9.160 9.380 29,398 -0.48(-4.87%)
Oct 22, 2018 9.700 9.900 9.700 9.860 1,674 +0.20(+2.07%)
Oct 19, 2018 9.970 9.970 9.660 9.660 115,600 -0.34(-3.40%)
Oct 18, 2018 10.33 10.33 10.00 10.00 14,592 -0.41(-3.94%)
Oct 17, 2018 10.64 10.64 10.41 10.41 2,335 -0.45(-4.14%)
Oct 16, 2018 10.71 10.99 10.71 10.86 5,210 -0.17(-1.58%)
Oct 15, 2018 11.06 11.06 11.03 11.03 2,137 -0.17(-1.48%)
Oct 12, 2018 11.66 11.66 11.10 11.20 2,600 +0.10(+0.91%)
Oct 11, 2018 11.09 11.28 11.09 11.10 2,282 +0.12(+1.09%)
Oct 10, 2018 10.85 11.11 10.85 10.98 17,914 -0.15(-1.35%)
Oct 09, 2018 11.19 11.19 10.92 11.13 15,231 -0.47(-4.05%)
Oct 08, 2018 11.60 11.60 11.60 11.60 361 +0.25(+2.20%)
Oct 05, 2018 11.20 11.35 11.20 11.35 2,000 -0.39(-3.32%)
Oct 04, 2018 11.74 11.74 11.74 11.74 280 +0.16(+1.35%)
Oct 03, 2018 11.38 11.61 11.28 11.58 3,717 +0.11(+0.99%)
Oct 02, 2018 11.51 11.51 11.47 11.47 662 -0.23(-1.99%)
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.