First Quantum Minerals (OP: FQVLF )

12.73 -0.22 (-1.70%)
Streaming Delayed Price Updated: 3:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 12.67 12.73 12.36 12.73 184,738 -0.22(-1.70%)
Oct 30, 2024 12.99 13.14 12.80 12.95 142,840 -0.17(-1.31%)
Oct 29, 2024 13.40 13.40 13.09 13.12 207,327 -0.21(-1.56%)
Oct 28, 2024 13.53 13.72 13.23 13.33 181,686 -0.34(-2.49%)
Oct 25, 2024 13.62 14.21 13.61 13.67 234,970 +0.32(+2.40%)
Oct 24, 2024 13.30 13.98 13.12 13.35 277,318 +0.05(+0.38%)
Oct 23, 2024 13.86 13.95 13.17 13.30 259,088 +0.06(+0.46%)
Oct 22, 2024 12.98 13.24 12.91 13.24 90,828 +0.25(+1.95%)
Oct 21, 2024 13.23 13.24 12.87 12.98 113,500 -0.26(-1.98%)
Oct 18, 2024 12.95 13.30 12.88 13.25 136,142 +0.62(+4.95%)
Oct 17, 2024 13.00 13.12 12.62 12.62 84,729 -0.37(-2.83%)
Oct 16, 2024 12.80 13.30 12.80 12.99 140,758 +0.29(+2.28%)
Oct 15, 2024 12.85 12.97 12.57 12.70 133,745 -0.56(-4.20%)
Oct 14, 2024 13.02 13.59 13.00 13.26 46,572 -0.06(-0.47%)
Oct 11, 2024 12.97 13.44 12.97 13.32 194,205 +0.49(+3.82%)
Oct 10, 2024 13.03 13.14 12.78 12.83 160,111 -0.21(-1.61%)
Oct 09, 2024 13.23 13.31 13.00 13.04 188,294 -0.25(-1.88%)
Oct 08, 2024 13.35 13.35 12.98 13.29 414,601 -0.47(-3.40%)
Oct 07, 2024 13.69 13.93 13.63 13.76 218,682 -0.02(-0.16%)
Oct 04, 2024 13.25 13.94 13.25 13.78 215,732 +0.12(+0.88%)
Oct 03, 2024 13.75 13.84 13.58 13.66 134,728 -0.50(-3.54%)
Oct 02, 2024 14.44 14.44 14.03 14.16 147,740 +0.08(+0.57%)
Oct 01, 2024 13.55 14.08 13.35 14.08 474,694 +0.43(+3.15%)
Sep 30, 2024 13.92 13.99 13.61 13.65 282,864 -0.41(-2.92%)
Sep 27, 2024 14.19 14.28 13.77 14.06 202,827 -0.31(-2.18%)
Sep 26, 2024 14.19 14.68 14.00 14.37 336,155 +0.73(+5.38%)
Sep 25, 2024 12.98 13.86 12.98 13.64 103,947 -0.18(-1.30%)
Sep 24, 2024 13.61 14.05 13.61 13.82 176,827 +0.79(+6.06%)
Sep 23, 2024 13.21 13.32 12.96 13.03 101,351 -0.12(-0.91%)
Sep 20, 2024 12.99 13.16 12.83 13.15 140,247 -0.01(-0.08%)
Sep 19, 2024 13.13 13.50 13.06 13.16 156,112 +0.40(+3.17%)
Sep 18, 2024 12.69 13.24 12.53 12.76 199,613 -0.02(-0.19%)
Sep 17, 2024 12.52 12.80 12.07 12.78 64,647 +0.43(+3.48%)
Sep 16, 2024 12.35 12.47 12.27 12.35 116,512 -0.07(-0.56%)
Sep 13, 2024 12.29 12.43 12.29 12.42 149,843 +0.22(+1.80%)
Sep 12, 2024 12.00 12.40 11.70 12.20 1,173,303 +0.69(+5.98%)
Sep 11, 2024 10.91 11.69 10.85 11.51 191,509 +0.68(+6.30%)
Sep 10, 2024 10.52 10.86 10.45 10.83 267,549 +0.06(+0.56%)
Sep 09, 2024 11.31 11.31 10.73 10.77 283,721 +0.31(+2.96%)
Sep 06, 2024 10.43 10.63 10.23 10.46 220,299 +0.06(+0.58%)
Sep 05, 2024 10.68 10.88 10.40 10.40 172,165 -0.14(-1.33%)
Sep 04, 2024 10.86 10.98 10.54 10.54 232,293 -0.27(-2.50%)
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.