Canada Markets close in 5 hrs 30 mins

First Quantum Minerals Ltd. (FM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
31.61+0.86 (+2.80%)
As of 10:30AM EDT. Market open.
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202330.9231.9330.8631.6131.61476,665
Mar 30, 202330.1031.1230.0730.7530.751,533,300
Mar 29, 202329.4030.0129.4030.0030.001,210,200
Mar 28, 202328.9129.6328.8129.2029.201,497,200
Mar 27, 202328.3729.2727.8428.9428.943,438,600
Mar 24, 202327.5528.5527.3628.3528.351,437,800
Mar 23, 202328.3528.6327.8728.1228.122,861,300
Mar 22, 202327.7928.8827.6828.1728.171,889,700
Mar 21, 202327.4027.8526.8927.7527.751,689,900
Mar 20, 202326.6027.8326.5126.8826.882,342,200
Mar 17, 202325.5726.4025.5226.0626.063,013,200
Mar 16, 202324.6926.0024.4325.8325.832,710,800
Mar 15, 202326.0826.3624.6124.8124.813,637,100
Mar 14, 202326.6927.8726.6027.1627.162,042,600
Mar 13, 202326.9126.9826.1526.5526.552,213,800
Mar 10, 202327.7028.7126.8527.0027.002,270,500
Mar 09, 202330.0030.0527.4127.4727.473,162,600
Mar 08, 202331.1031.4429.7729.9929.993,399,700
Mar 07, 202330.7731.2429.5529.7929.792,178,300
Mar 06, 202331.0131.5230.8531.3931.391,492,900
Mar 03, 202331.0231.7630.9931.4631.461,412,400
Mar 02, 202330.1530.8930.0730.7330.732,135,200
Mar 01, 202330.6331.1030.3430.8130.812,611,200
Feb 28, 202328.2430.0328.1129.8129.814,955,100
Feb 27, 202326.7628.0426.7227.9227.922,303,600
Feb 24, 202325.9526.6025.6526.5826.582,746,500
Feb 23, 202325.0026.7724.7726.5926.594,019,000
Feb 22, 202326.6226.8025.8325.9625.962,192,500
Feb 21, 202327.3828.0326.5226.6126.612,050,600
Feb 17, 202326.5027.0426.3926.5726.571,484,900
Feb 16, 202327.0027.0826.4126.7826.781,886,500
Feb 15, 202326.1027.5325.1027.2227.222,095,500
Feb 14, 202326.2927.6026.2927.2127.212,075,000
Feb 13, 202325.8426.8925.8426.7526.751,532,100
Feb 10, 202326.5926.7325.8225.9425.941,595,700
Feb 09, 202327.9428.1426.4526.9326.931,849,100
Feb 08, 202327.3927.6026.9126.9826.981,177,900
Feb 07, 202325.6527.6025.6527.5127.512,747,800
Feb 06, 202327.5027.6125.0225.6525.653,349,900
Feb 03, 202328.3729.0427.7927.9027.902,127,000
Feb 02, 202330.6130.6228.3228.6028.604,390,100
Feb 01, 202330.8531.2630.1030.6930.691,910,100
Jan 31, 202330.0731.0129.7630.8730.871,645,200
Jan 30, 202330.4730.8630.3230.3630.361,286,000
Jan 27, 202330.7131.0330.3130.8430.841,085,500
Jan 26, 202331.0031.7530.5630.9930.992,123,200
Jan 25, 202330.1431.0230.0730.8530.85990,200
Jan 24, 202330.0030.7129.7930.6330.631,153,000
Jan 23, 202330.4430.6129.9430.2430.24979,100
Jan 20, 202329.8930.9429.2730.5630.561,864,400
Jan 19, 202329.8030.4829.5829.9429.941,749,700
Jan 18, 202330.0831.5229.8830.0230.023,054,800
Jan 17, 202328.9629.7728.3629.5729.572,844,700
Jan 16, 202330.7631.1929.2329.3129.311,277,500
Jan 13, 202330.9632.6130.9531.2331.233,015,100
Jan 12, 202330.6631.5229.9431.3131.312,474,100
Jan 11, 202331.3931.4629.6630.9730.973,040,200
Jan 10, 202330.9931.3830.2130.9430.942,453,100
Jan 09, 202330.0032.0529.9730.9930.993,264,100
Jan 06, 202329.0230.5928.5429.8429.842,476,200
Jan 05, 202328.9228.9227.5428.4928.491,747,000
Jan 04, 202327.9928.7027.3428.4128.411,901,600
Jan 03, 202328.5029.1627.7228.1328.131,908,900
Dec 30, 202229.4529.4528.2028.2928.291,909,500
Dec 29, 202228.9029.5828.8929.4529.451,625,400
Dec 28, 202228.4429.3028.3928.6728.671,840,000
Dec 23, 202227.3427.9726.9927.8527.85896,100
Dec 22, 202227.0727.6126.3627.1527.151,958,000
Dec 21, 202226.1827.8926.1727.6527.652,123,100
Dec 20, 202227.5327.9725.9025.9825.983,241,700
Dec 19, 202227.6927.6926.7927.5327.531,768,200
Dec 16, 202224.3027.5623.3827.3027.3011,148,200
Dec 15, 202230.7631.0027.1427.5727.577,381,600
Dec 14, 202231.0532.5331.0532.3332.332,414,700
Dec 13, 202233.0033.3331.0731.2131.212,100,800
Dec 12, 202232.0732.1230.7731.3831.382,101,900
Dec 09, 202232.0033.5631.8132.6832.682,179,400
Dec 08, 202231.5032.8931.5032.1632.162,374,700
Dec 07, 202231.7232.0030.9531.2231.222,563,000
Dec 06, 202233.0033.0031.6131.7931.792,323,100
Dec 05, 202232.7433.0132.3732.8932.891,561,000
Dec 02, 202231.2432.7431.0532.6232.621,605,800
Dec 01, 202232.5032.6631.7532.1932.191,212,600
Nov 30, 202232.4032.4831.0931.9831.984,863,500
Nov 29, 202230.8431.9730.6531.3231.321,596,200
Nov 28, 202230.3630.8729.7530.1430.142,370,600
Nov 25, 202231.1131.3630.7630.9730.97815,000
Nov 24, 202231.4531.4531.0431.1531.15257,700
Nov 23, 202230.5531.4630.5531.2031.201,440,600
Nov 22, 202230.7931.4430.0631.1731.171,707,400
Nov 21, 202229.1830.0328.3129.9729.973,382,700
Nov 18, 202229.6029.9229.2229.5129.513,011,500
Nov 17, 202229.7930.0429.0629.4729.473,808,800
Nov 16, 202232.1232.3330.6930.7830.783,954,100
Nov 15, 202233.8034.0032.8232.8632.861,833,000
Nov 14, 202233.3533.8032.7133.2633.261,760,700
Nov 11, 202233.0034.8532.5333.5633.564,618,400
Nov 10, 202230.3032.8930.2732.1132.114,111,300
Nov 09, 202230.1530.4628.6828.8528.852,698,800
Nov 08, 202229.0030.9528.8830.4730.474,006,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...