Canada Markets close in 1 hr

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 202013.6913.7512.7513.0113.012,491,813
Sep. 21, 202014.1514.2313.2213.3313.332,684,500
Sep. 18, 202014.2714.8513.8414.6114.6115,249,800
Sep. 17, 202013.9214.3813.6514.2614.262,621,200
Sep. 16, 202013.4714.4213.3814.2814.285,129,900
Sep. 15, 202012.9113.4212.8013.0913.093,237,000
Sep. 14, 202012.8912.9012.3512.6512.653,031,200
Sep. 11, 202012.8713.1512.4612.7212.723,288,600
Sep. 10, 202012.9313.0512.5412.6912.691,406,300
Sep. 09, 202012.7012.9812.7012.8612.861,686,600
Sep. 08, 202012.5112.5612.1612.4512.452,572,600
Sep. 04, 202012.9713.3612.4912.9312.933,653,300
Sep. 03, 202013.0613.1612.3612.7612.763,298,200
Sep. 02, 202013.5613.6512.9913.3813.382,141,900
Sep. 01, 202013.0013.5512.7013.5313.532,572,900
Aug. 31, 202013.1513.2112.8912.9112.913,074,600
Aug. 28, 202012.8213.1912.7013.0713.073,116,800
Aug. 27, 202012.5112.8512.1112.6912.692,298,100
Aug. 27, 20200.005 Dividend
Aug. 26, 202012.2112.4912.0512.4212.411,946,600
Aug. 25, 202012.1512.3211.7812.1012.101,808,900
Aug. 24, 202012.6012.6812.1212.2612.262,047,300
Aug. 21, 202012.6012.7012.3612.3912.391,977,200
Aug. 20, 202013.3513.3712.7112.9012.892,996,900
Aug. 19, 202012.8713.6412.7713.4913.485,112,000
Aug. 18, 202012.7313.0012.4812.6712.662,297,600
Aug. 17, 202012.3112.6912.2612.4012.401,650,900
Aug. 14, 202011.9612.1011.8712.1012.101,076,200
Aug. 13, 202011.9612.1111.8111.9111.911,914,600
Aug. 12, 202012.1412.3412.0812.0912.091,515,000
Aug. 11, 202012.1012.3511.8811.9111.912,383,200
Aug. 10, 202012.1812.4311.9512.0712.071,775,700
Aug. 07, 202012.7512.7511.7011.8911.893,259,400
Aug. 06, 202012.5312.9312.4612.9212.912,024,600
Aug. 05, 202012.0112.7112.0112.6512.643,015,500
Aug. 04, 202011.4811.8411.3211.7311.733,083,200
Jul. 31, 202011.4111.4911.2111.3211.323,286,200
Jul. 30, 202011.7511.8311.3111.3611.362,755,900
Jul. 29, 202012.2612.3111.7212.0212.022,462,200
Jul. 28, 202011.6812.1811.6512.0512.052,349,200
Jul. 27, 202012.0612.3311.8411.8611.863,020,800
Jul. 24, 202012.0512.1711.6112.0612.063,888,000
Jul. 23, 202012.2912.6712.1512.1912.192,475,000
Jul. 22, 202012.4512.5012.2112.2512.253,492,100
Jul. 21, 202013.2213.3012.5612.5812.575,154,600
Jul. 20, 202013.1013.3712.6513.0012.993,598,200
Jul. 17, 202013.3913.6313.1713.4613.452,717,700
Jul. 16, 202013.6113.8013.2113.3213.313,023,500
Jul. 15, 202013.9814.0713.4013.8813.873,514,800
Jul. 14, 202013.2213.9812.9513.9713.965,657,100
Jul. 13, 202013.8814.1213.4313.6313.625,185,200
Jul. 10, 202012.7313.5012.7313.4513.444,601,800
Jul. 09, 202012.3512.7212.2212.6212.614,545,200
Jul. 08, 202011.4312.2511.3512.1712.173,589,600
Jul. 07, 202011.1511.7611.1511.3411.343,262,300
Jul. 06, 202010.8511.3110.8111.2511.252,955,600
Jul. 03, 202010.6310.6710.4110.6610.66562,300
Jul. 02, 202011.0911.3310.6710.7010.704,131,900
Jun. 30, 202010.1511.0010.1010.8210.823,843,200
Jun. 29, 202010.0110.389.9310.1810.181,912,900
Jun. 26, 202010.0210.189.739.899.892,143,100
Jun. 25, 20209.5210.049.5010.0110.012,317,200
Jun. 24, 20209.799.819.089.679.674,873,300
Jun. 23, 20209.7510.279.7110.0010.003,337,300
Jun. 22, 20209.519.789.429.569.562,489,000
Jun. 19, 20209.069.739.069.299.2910,581,800
Jun. 18, 20208.909.138.818.868.862,967,600
Jun. 17, 20209.259.268.949.119.112,061,400
Jun. 16, 20209.099.378.969.179.174,651,000
Jun. 15, 20208.238.808.028.708.702,965,100
Jun. 12, 20208.959.068.708.798.793,539,100
Jun. 11, 20209.289.358.398.658.654,840,600
Jun. 10, 20209.9810.279.779.899.893,586,000
Jun. 09, 20209.389.819.339.689.682,777,900
Jun. 08, 20209.769.799.259.519.512,622,100
Jun. 05, 20209.359.799.219.529.525,105,000
Jun. 04, 20208.868.988.528.548.543,054,200
Jun. 03, 20209.159.488.948.958.953,908,600
Jun. 02, 20208.649.088.558.898.892,447,700
Jun. 01, 20208.108.698.008.498.492,905,400
May 29, 20208.198.217.858.078.079,973,100
May 28, 20208.408.438.158.228.221,749,900
May 27, 20208.358.498.108.228.222,082,400
May 26, 20208.158.508.118.338.332,828,800
May 25, 20208.008.097.797.897.89825,600
May 22, 20208.178.177.707.877.872,351,500
May 21, 20208.608.728.128.208.202,218,500
May 20, 20208.598.738.438.638.631,942,600
May 19, 20208.158.647.878.368.364,638,500
May 15, 20207.407.887.347.577.573,460,000
May 14, 20207.807.897.397.407.403,094,500
May 13, 20208.188.267.848.018.012,424,300
May 12, 20208.698.778.248.258.252,167,900
May 11, 20208.658.908.588.618.612,527,100
May 08, 20208.778.908.648.898.891,699,800
May 07, 20208.308.698.188.558.552,817,700
May 06, 20208.328.328.028.058.051,428,200
May 05, 20208.408.458.138.178.171,640,100
May 04, 20208.198.267.918.158.153,521,100
May 01, 20208.278.418.018.268.262,626,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...