Skip to main content

First Quantum Minerals (OP: FQVLF )

11.93 -0.75 (-5.91%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

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