STOCKS STRUGGLE FOR DIRECTION AS EARLY ADVANCES LOSE STEAM

Stimulus package should be targeted toward supporting children, jobs in vulnerable industries: Mnuchin

First Quantum Minerals Ltd. (FM.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

13.01-0.32 (-2.40%)

As of 3:00PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 22, 2020	13.69	13.75	12.75	13.01	13.01	2,491,813
Sep. 21, 2020	14.15	14.23	13.22	13.33	13.33	2,684,500
Sep. 18, 2020	14.27	14.85	13.84	14.61	14.61	15,249,800
Sep. 17, 2020	13.92	14.38	13.65	14.26	14.26	2,621,200
Sep. 16, 2020	13.47	14.42	13.38	14.28	14.28	5,129,900
Sep. 15, 2020	12.91	13.42	12.80	13.09	13.09	3,237,000
Sep. 14, 2020	12.89	12.90	12.35	12.65	12.65	3,031,200
Sep. 11, 2020	12.87	13.15	12.46	12.72	12.72	3,288,600
Sep. 10, 2020	12.93	13.05	12.54	12.69	12.69	1,406,300
Sep. 09, 2020	12.70	12.98	12.70	12.86	12.86	1,686,600
Sep. 08, 2020	12.51	12.56	12.16	12.45	12.45	2,572,600
Sep. 04, 2020	12.97	13.36	12.49	12.93	12.93	3,653,300
Sep. 03, 2020	13.06	13.16	12.36	12.76	12.76	3,298,200
Sep. 02, 2020	13.56	13.65	12.99	13.38	13.38	2,141,900
Sep. 01, 2020	13.00	13.55	12.70	13.53	13.53	2,572,900
Aug. 31, 2020	13.15	13.21	12.89	12.91	12.91	3,074,600
Aug. 28, 2020	12.82	13.19	12.70	13.07	13.07	3,116,800
Aug. 27, 2020	12.51	12.85	12.11	12.69	12.69	2,298,100
Aug. 27, 2020	0.005 Dividend
Aug. 26, 2020	12.21	12.49	12.05	12.42	12.41	1,946,600
Aug. 25, 2020	12.15	12.32	11.78	12.10	12.10	1,808,900
Aug. 24, 2020	12.60	12.68	12.12	12.26	12.26	2,047,300
Aug. 21, 2020	12.60	12.70	12.36	12.39	12.39	1,977,200
Aug. 20, 2020	13.35	13.37	12.71	12.90	12.89	2,996,900
Aug. 19, 2020	12.87	13.64	12.77	13.49	13.48	5,112,000
Aug. 18, 2020	12.73	13.00	12.48	12.67	12.66	2,297,600
Aug. 17, 2020	12.31	12.69	12.26	12.40	12.40	1,650,900
Aug. 14, 2020	11.96	12.10	11.87	12.10	12.10	1,076,200
Aug. 13, 2020	11.96	12.11	11.81	11.91	11.91	1,914,600
Aug. 12, 2020	12.14	12.34	12.08	12.09	12.09	1,515,000
Aug. 11, 2020	12.10	12.35	11.88	11.91	11.91	2,383,200
Aug. 10, 2020	12.18	12.43	11.95	12.07	12.07	1,775,700
Aug. 07, 2020	12.75	12.75	11.70	11.89	11.89	3,259,400
Aug. 06, 2020	12.53	12.93	12.46	12.92	12.91	2,024,600
Aug. 05, 2020	12.01	12.71	12.01	12.65	12.64	3,015,500
Aug. 04, 2020	11.48	11.84	11.32	11.73	11.73	3,083,200
Jul. 31, 2020	11.41	11.49	11.21	11.32	11.32	3,286,200
Jul. 30, 2020	11.75	11.83	11.31	11.36	11.36	2,755,900
Jul. 29, 2020	12.26	12.31	11.72	12.02	12.02	2,462,200
Jul. 28, 2020	11.68	12.18	11.65	12.05	12.05	2,349,200
Jul. 27, 2020	12.06	12.33	11.84	11.86	11.86	3,020,800
Jul. 24, 2020	12.05	12.17	11.61	12.06	12.06	3,888,000
Jul. 23, 2020	12.29	12.67	12.15	12.19	12.19	2,475,000
Jul. 22, 2020	12.45	12.50	12.21	12.25	12.25	3,492,100
Jul. 21, 2020	13.22	13.30	12.56	12.58	12.57	5,154,600
Jul. 20, 2020	13.10	13.37	12.65	13.00	12.99	3,598,200
Jul. 17, 2020	13.39	13.63	13.17	13.46	13.45	2,717,700
Jul. 16, 2020	13.61	13.80	13.21	13.32	13.31	3,023,500
Jul. 15, 2020	13.98	14.07	13.40	13.88	13.87	3,514,800
Jul. 14, 2020	13.22	13.98	12.95	13.97	13.96	5,657,100
Jul. 13, 2020	13.88	14.12	13.43	13.63	13.62	5,185,200
Jul. 10, 2020	12.73	13.50	12.73	13.45	13.44	4,601,800
Jul. 09, 2020	12.35	12.72	12.22	12.62	12.61	4,545,200
Jul. 08, 2020	11.43	12.25	11.35	12.17	12.17	3,589,600
Jul. 07, 2020	11.15	11.76	11.15	11.34	11.34	3,262,300
Jul. 06, 2020	10.85	11.31	10.81	11.25	11.25	2,955,600
Jul. 03, 2020	10.63	10.67	10.41	10.66	10.66	562,300
Jul. 02, 2020	11.09	11.33	10.67	10.70	10.70	4,131,900
Jun. 30, 2020	10.15	11.00	10.10	10.82	10.82	3,843,200
Jun. 29, 2020	10.01	10.38	9.93	10.18	10.18	1,912,900
Jun. 26, 2020	10.02	10.18	9.73	9.89	9.89	2,143,100
Jun. 25, 2020	9.52	10.04	9.50	10.01	10.01	2,317,200
Jun. 24, 2020	9.79	9.81	9.08	9.67	9.67	4,873,300
Jun. 23, 2020	9.75	10.27	9.71	10.00	10.00	3,337,300
Jun. 22, 2020	9.51	9.78	9.42	9.56	9.56	2,489,000
Jun. 19, 2020	9.06	9.73	9.06	9.29	9.29	10,581,800
Jun. 18, 2020	8.90	9.13	8.81	8.86	8.86	2,967,600
Jun. 17, 2020	9.25	9.26	8.94	9.11	9.11	2,061,400
Jun. 16, 2020	9.09	9.37	8.96	9.17	9.17	4,651,000
Jun. 15, 2020	8.23	8.80	8.02	8.70	8.70	2,965,100
Jun. 12, 2020	8.95	9.06	8.70	8.79	8.79	3,539,100
Jun. 11, 2020	9.28	9.35	8.39	8.65	8.65	4,840,600
Jun. 10, 2020	9.98	10.27	9.77	9.89	9.89	3,586,000
Jun. 09, 2020	9.38	9.81	9.33	9.68	9.68	2,777,900
Jun. 08, 2020	9.76	9.79	9.25	9.51	9.51	2,622,100
Jun. 05, 2020	9.35	9.79	9.21	9.52	9.52	5,105,000
Jun. 04, 2020	8.86	8.98	8.52	8.54	8.54	3,054,200
Jun. 03, 2020	9.15	9.48	8.94	8.95	8.95	3,908,600
Jun. 02, 2020	8.64	9.08	8.55	8.89	8.89	2,447,700
Jun. 01, 2020	8.10	8.69	8.00	8.49	8.49	2,905,400
May 29, 2020	8.19	8.21	7.85	8.07	8.07	9,973,100
May 28, 2020	8.40	8.43	8.15	8.22	8.22	1,749,900
May 27, 2020	8.35	8.49	8.10	8.22	8.22	2,082,400
May 26, 2020	8.15	8.50	8.11	8.33	8.33	2,828,800
May 25, 2020	8.00	8.09	7.79	7.89	7.89	825,600
May 22, 2020	8.17	8.17	7.70	7.87	7.87	2,351,500
May 21, 2020	8.60	8.72	8.12	8.20	8.20	2,218,500
May 20, 2020	8.59	8.73	8.43	8.63	8.63	1,942,600
May 19, 2020	8.15	8.64	7.87	8.36	8.36	4,638,500
May 15, 2020	7.40	7.88	7.34	7.57	7.57	3,460,000
May 14, 2020	7.80	7.89	7.39	7.40	7.40	3,094,500
May 13, 2020	8.18	8.26	7.84	8.01	8.01	2,424,300
May 12, 2020	8.69	8.77	8.24	8.25	8.25	2,167,900
May 11, 2020	8.65	8.90	8.58	8.61	8.61	2,527,100
May 08, 2020	8.77	8.90	8.64	8.89	8.89	1,699,800
May 07, 2020	8.30	8.69	8.18	8.55	8.55	2,817,700
May 06, 2020	8.32	8.32	8.02	8.05	8.05	1,428,200
May 05, 2020	8.40	8.45	8.13	8.17	8.17	1,640,100
May 04, 2020	8.19	8.26	7.91	8.15	8.15	3,521,100
May 01, 2020	8.27	8.41	8.01	8.26	8.26	2,626,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,128.40+146.63(+0.92%)

S&P 5003,302.47+21.41(+0.65%)

CAD/USD0.7516+0.0004(+0.0579%)

STOCKS STRUGGLE FOR DIRECTION AS EARLY ADVANCES LOSE STEAM

First Quantum Minerals Ltd. (FM.TO)

S&P/TSX
16,128.40
+146.63(+0.92%)

S&P 500
3,302.47
+21.41(+0.65%)

CAD/USD
0.7516
+0.0004(+0.0579%)