First Quantum Minerals (TSX:FM)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	33.04	33.45	32.31	32.34	2,499,528	-0.92(-2.77%)
Apr 30, 2026	33.11	33.93	32.47	33.26	5,734,137	+0.80(+2.46%)
Apr 29, 2026	34.25	34.49	32.11	32.46	5,416,631	-1.83(-5.34%)
Apr 28, 2026	35.14	35.28	33.95	34.29	2,891,038	-1.63(-4.54%)
Apr 27, 2026	36.00	36.19	35.19	35.92	2,312,481	+0.07(+0.20%)
Apr 24, 2026	38.00	38.00	35.66	35.85	3,225,884	-1.57(-4.20%)
Apr 23, 2026	37.55	38.96	36.93	37.42	2,121,353	-0.86(-2.25%)
Apr 22, 2026	37.72	38.38	37.64	38.28	2,259,664	+1.45(+3.94%)
Apr 21, 2026	39.25	39.25	36.65	36.83	3,699,335	-2.51(-6.38%)
Apr 20, 2026	39.51	40.00	38.81	39.34	2,240,078	-0.36(-0.91%)
Apr 17, 2026	39.85	40.98	39.62	39.70	2,849,219	+0.64(+1.64%)
Apr 16, 2026	39.01	39.28	38.28	39.06	1,764,284	+0.03(+0.08%)
Apr 15, 2026	38.50	39.12	37.58	39.03	2,456,279	+0.43(+1.11%)
Apr 14, 2026	38.43	39.02	38.20	38.60	2,216,493	+0.41(+1.07%)
Apr 13, 2026	37.49	38.66	37.20	38.19	1,850,890	+0.15(+0.39%)
Apr 10, 2026	37.95	38.44	37.52	38.04	2,359,425	+0.76(+2.04%)
Apr 09, 2026	37.42	37.92	36.88	37.28	2,224,152	-0.29(-0.77%)
Apr 08, 2026	38.48	39.61	37.32	37.57	4,677,828	+1.62(+4.51%)
Apr 07, 2026	35.80	36.00	34.70	35.95	3,259,706	-0.39(-1.07%)
Apr 06, 2026	34.63	36.83	34.28	36.34	4,207,598	+1.75(+5.06%)
Apr 02, 2026				34.59	0	-0.30(-0.86%)
Apr 01, 2026	33.76	35.34	33.20	34.89	3,205,736	+1.63(+4.90%)
Mar 31, 2026	31.96	33.48	31.96	33.26	2,789,446	+2.21(+7.12%)
Mar 30, 2026	32.00	32.38	30.67	31.05	2,983,480	-0.28(-0.89%)
Mar 27, 2026	30.62	31.43	30.25	31.33	2,121,740	+0.47(+1.52%)
Mar 26, 2026	31.65	32.30	30.70	30.86	2,172,271	-1.67(-5.13%)
Mar 25, 2026	32.59	33.14	32.08	32.53	2,541,961	+1.14(+3.63%)
Mar 24, 2026	30.22	31.60	29.80	31.39	3,184,505	+0.64(+2.08%)
Mar 23, 2026	30.17	31.29	29.92	30.75	3,010,168	+1.56(+5.34%)
Mar 20, 2026	29.74	30.67	28.78	29.19	6,044,728	-0.60(-2.01%)
Mar 19, 2026	29.10	29.83	27.91	29.79	4,043,641	-1.30(-4.18%)
Mar 18, 2026	32.20	32.20	31.02	31.09	2,828,655	-1.75(-5.33%)
Mar 17, 2026	33.08	33.28	31.88	32.84	2,155,071	-0.15(-0.45%)
Mar 16, 2026	33.15	33.40	32.26	32.99	2,241,478	+0.56(+1.73%)
Mar 13, 2026	33.71	34.20	32.06	32.43	2,209,054	-1.43(-4.22%)
Mar 12, 2026	33.55	33.92	32.87	33.86	2,072,948	+0.35(+1.04%)
Mar 11, 2026	32.18	34.05	32.02	33.51	2,670,268	+1.02(+3.14%)
Mar 10, 2026	33.01	33.66	32.33	32.49	2,711,597	-0.03(-0.09%)
Mar 09, 2026	31.16	32.56	30.28	32.52	4,173,295	-0.39(-1.19%)
Mar 06, 2026	33.47	33.86	32.51	32.91	4,647,933	-1.71(-4.94%)
Mar 05, 2026	36.79	36.87	34.33	34.62	3,373,817	-3.16(-8.36%)
Mar 04, 2026	37.47	37.96	36.69	37.78	2,327,057	+1.10(+3.00%)
Mar 03, 2026	37.69	38.00	35.95	36.68	3,689,271	-3.50(-8.71%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.