Skip to main content

First Quantum Minerals (OP: FQVLF )

12.12 +0.30 (+2.54%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.