STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Tesla shares slide to 52-week low; stock is down roughly 40% year-to-date

First Quantum Minerals Ltd. (FM.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

16.15

+1.37

(+9.27%)

As of 01:05PM EDT. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	15.17	16.27	15.05	16.15	16.15	2,034,297
Apr 17, 2024	15.57	15.69	14.70	14.78	14.78	3,043,500
Apr 16, 2024	14.63	15.61	14.35	15.47	15.47	2,775,800
Apr 15, 2024	15.38	15.86	14.59	14.86	14.86	3,011,700
Apr 12, 2024	16.27	16.30	15.06	15.27	15.27	2,620,600
Apr 11, 2024	16.20	16.24	15.41	15.94	15.94	3,329,500
Apr 10, 2024	15.90	16.29	15.54	16.06	16.06	2,057,900
Apr 09, 2024	15.42	16.45	15.40	16.15	16.15	2,364,600
Apr 08, 2024	15.34	15.44	15.15	15.38	15.38	2,269,300
Apr 05, 2024	15.30	15.47	14.76	15.26	15.26	2,590,300
Apr 04, 2024	15.33	15.65	15.04	15.15	15.15	2,518,000
Apr 03, 2024	14.91	15.17	14.61	15.17	15.17	1,906,500
Apr 02, 2024	14.63	14.98	14.59	14.75	14.75	2,246,000
Apr 01, 2024	14.94	14.94	14.33	14.55	14.55	1,185,500
Mar 28, 2024	14.43	14.89	14.35	14.56	14.56	2,720,200
Mar 27, 2024	13.30	14.30	13.30	14.23	14.23	2,540,500
Mar 26, 2024	13.65	13.90	13.32	13.32	13.32	2,216,300
Mar 25, 2024	13.82	14.41	13.60	13.61	13.61	2,173,600
Mar 22, 2024	13.87	13.95	13.51	13.62	13.62	1,489,600
Mar 21, 2024	15.03	15.22	13.75	13.85	13.85	3,375,400
Mar 20, 2024	14.37	14.71	14.07	14.70	14.70	2,741,200
Mar 19, 2024	14.45	14.79	14.38	14.58	14.58	1,359,300
Mar 18, 2024	15.09	15.19	14.66	14.69	14.69	3,168,000
Mar 15, 2024	14.17	15.29	14.17	15.01	15.01	8,663,700
Mar 14, 2024	15.15	15.16	13.96	14.06	14.06	4,056,700
Mar 13, 2024	13.50	14.89	13.50	14.86	14.86	4,113,500
Mar 12, 2024	13.07	13.34	12.77	13.21	13.21	1,443,500
Mar 11, 2024	13.13	13.27	12.99	13.07	13.07	1,584,500
Mar 08, 2024	13.39	13.67	13.22	13.30	13.30	2,272,400
Mar 07, 2024	13.47	13.66	12.88	12.95	12.95	3,141,700
Mar 06, 2024	14.13	14.36	13.36	13.46	13.46	3,445,900
Mar 05, 2024	13.67	14.23	13.59	13.91	13.91	7,439,900
Mar 04, 2024	13.25	13.90	12.97	13.66	13.66	3,414,400
Mar 01, 2024	12.75	13.01	12.45	12.90	12.90	2,713,000
Feb 29, 2024	12.43	12.97	12.34	12.85	12.85	12,024,100
Feb 28, 2024	12.15	12.60	12.13	12.47	12.47	3,016,700
Feb 27, 2024	12.46	12.73	12.26	12.41	12.41	3,386,900
Feb 26, 2024	12.20	12.37	11.96	12.27	12.27	5,054,000
Feb 23, 2024	12.54	12.85	12.10	12.42	12.42	5,129,900
Feb 22, 2024	12.75	13.27	12.23	12.51	12.51	14,306,800
Feb 21, 2024	10.92	12.09	10.91	11.91	11.91	1,805,300
Feb 20, 2024	12.00	12.06	11.61	11.61	11.61	1,582,800
Feb 16, 2024	12.00	12.28	11.96	12.12	12.12	1,238,500
Feb 15, 2024	11.92	12.13	11.84	11.92	11.92	1,545,000
Feb 14, 2024	11.75	11.78	11.37	11.71	11.71	1,642,100
Feb 13, 2024	11.91	11.93	11.31	11.63	11.63	3,102,700
Feb 12, 2024	12.02	12.35	12.02	12.10	12.10	4,325,800
Feb 09, 2024	12.22	12.22	11.99	12.06	12.06	885,300
Feb 08, 2024	12.22	12.42	11.99	12.22	12.22	1,879,200
Feb 07, 2024	12.47	12.57	12.00	12.10	12.10	1,216,000
Feb 06, 2024	12.30	12.60	12.18	12.52	12.52	1,537,100
Feb 05, 2024	12.13	12.36	11.98	12.32	12.32	1,979,100
Feb 02, 2024	12.55	12.72	12.14	12.40	12.40	2,203,900
Feb 01, 2024	12.44	13.21	12.27	12.61	12.61	2,208,600
Jan 31, 2024	12.67	12.95	12.20	12.20	12.20	1,705,400
Jan 30, 2024	12.61	12.91	12.51	12.80	12.80	1,392,200
Jan 29, 2024	12.58	12.71	12.36	12.71	12.71	1,619,600
Jan 26, 2024	12.45	12.76	12.38	12.70	12.70	1,593,400
Jan 25, 2024	12.55	12.78	12.35	12.46	12.46	1,438,000
Jan 24, 2024	12.87	12.88	12.17	12.43	12.43	2,049,400
Jan 23, 2024	12.10	12.78	12.09	12.62	12.62	1,801,200
Jan 22, 2024	12.32	12.45	11.95	12.10	12.10	3,847,000
Jan 19, 2024	12.00	12.70	11.80	12.55	12.55	3,225,700
Jan 18, 2024	12.68	12.97	12.36	12.46	12.46	2,673,600
Jan 17, 2024	13.30	13.30	12.41	12.66	12.66	4,246,000
Jan 16, 2024	13.20	13.58	12.87	13.57	13.57	3,659,700
Jan 15, 2024	13.31	13.42	13.11	13.40	13.40	793,000
Jan 12, 2024	12.81	13.38	12.75	13.15	13.15	2,183,700
Jan 11, 2024	12.50	12.84	12.48	12.74	12.74	3,158,300
Jan 10, 2024	12.56	12.80	12.34	12.54	12.54	2,355,500
Jan 09, 2024	13.13	13.33	12.56	12.56	12.56	2,187,000
Jan 08, 2024	12.51	13.11	12.51	12.93	12.93	2,962,600
Jan 05, 2024	13.14	13.35	12.43	12.68	12.68	2,923,100
Jan 04, 2024	13.74	13.74	12.73	13.05	13.05	4,452,300
Jan 03, 2024	11.79	14.12	11.28	13.29	13.29	6,832,400
Jan 02, 2024	10.82	12.50	10.77	11.97	11.97	4,198,600
Dec 29, 2023	11.00	11.05	10.67	10.85	10.85	1,622,300
Dec 28, 2023	11.18	11.43	10.91	11.05	11.05	1,487,800
Dec 27, 2023	11.03	11.35	11.01	11.24	11.24	2,197,300
Dec 22, 2023	10.60	11.45	10.60	11.05	11.05	2,802,000
Dec 21, 2023	10.51	10.71	10.43	10.62	10.62	1,505,200
Dec 20, 2023	10.77	11.03	10.34	10.37	10.37	1,894,600
Dec 19, 2023	10.53	10.89	10.53	10.83	10.83	1,893,900
Dec 18, 2023	10.56	10.95	10.31	10.38	10.38	2,438,500
Dec 15, 2023	10.37	10.70	10.13	10.31	10.31	7,789,100
Dec 14, 2023	10.88	11.12	10.07	10.30	10.30	3,370,100
Dec 13, 2023	9.39	10.69	9.31	10.60	10.60	3,163,600
Dec 12, 2023	9.75	9.90	9.62	9.65	9.65	2,341,300
Dec 11, 2023	10.30	10.32	9.85	9.90	9.90	3,074,200
Dec 08, 2023	10.34	10.53	10.30	10.39	10.39	2,275,800
Dec 07, 2023	10.55	10.78	10.29	10.50	10.50	2,598,900
Dec 06, 2023	11.03	11.10	10.43	10.46	10.46	2,797,400
Dec 05, 2023	10.94	11.24	10.81	10.98	10.98	5,744,500
Dec 04, 2023	10.77	11.34	10.77	11.03	11.03	4,325,500
Dec 01, 2023	11.01	11.32	10.96	11.19	11.19	3,849,500
Nov 30, 2023	11.52	11.60	10.89	11.11	11.11	7,638,600
Nov 29, 2023	11.70	12.35	11.13	11.36	11.36	6,918,000
Nov 28, 2023	11.70	12.85	11.68	12.64	12.64	4,332,700
Nov 27, 2023	13.08	13.20	12.73	12.74	12.74	2,202,200
Nov 24, 2023	13.57	13.65	13.06	13.31	13.31	2,602,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,694.76+38.71(+0.18%)

S&P 5005,023.23+1.02(+0.02%)

DOW37,795.94+42.63(+0.11%)

CAD/USD0.7264-0.0000(-0.00%)

CRUDE OIL83.22+0.53(+0.64%)

Bitcoin CAD87,584.62+4,473.97(+5.38%)

STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

First Quantum Minerals Ltd. (FM.TO)

S&P/TSX
21,694.76
+38.71(+0.18%)

S&P 500
5,023.23
+1.02(+0.02%)

DOW
37,795.94
+42.63(+0.11%)

CAD/USD
0.7264
-0.0000(-0.00%)

CRUDE OIL
83.22
+0.53(+0.64%)

Bitcoin CAD
87,584.62
+4,473.97(+5.38%)