STOCKS OPEN HIGHER AS VOLATILE FIRST QUARTER WRAPS UP

U.S. inflation data showed further cooling in the personal consumption expenditures index

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	30.92	31.93	30.86	31.61	31.61	476,665
Mar 30, 2023	30.10	31.12	30.07	30.75	30.75	1,533,300
Mar 29, 2023	29.40	30.01	29.40	30.00	30.00	1,210,200
Mar 28, 2023	28.91	29.63	28.81	29.20	29.20	1,497,200
Mar 27, 2023	28.37	29.27	27.84	28.94	28.94	3,438,600
Mar 24, 2023	27.55	28.55	27.36	28.35	28.35	1,437,800
Mar 23, 2023	28.35	28.63	27.87	28.12	28.12	2,861,300
Mar 22, 2023	27.79	28.88	27.68	28.17	28.17	1,889,700
Mar 21, 2023	27.40	27.85	26.89	27.75	27.75	1,689,900
Mar 20, 2023	26.60	27.83	26.51	26.88	26.88	2,342,200
Mar 17, 2023	25.57	26.40	25.52	26.06	26.06	3,013,200
Mar 16, 2023	24.69	26.00	24.43	25.83	25.83	2,710,800
Mar 15, 2023	26.08	26.36	24.61	24.81	24.81	3,637,100
Mar 14, 2023	26.69	27.87	26.60	27.16	27.16	2,042,600
Mar 13, 2023	26.91	26.98	26.15	26.55	26.55	2,213,800
Mar 10, 2023	27.70	28.71	26.85	27.00	27.00	2,270,500
Mar 09, 2023	30.00	30.05	27.41	27.47	27.47	3,162,600
Mar 08, 2023	31.10	31.44	29.77	29.99	29.99	3,399,700
Mar 07, 2023	30.77	31.24	29.55	29.79	29.79	2,178,300
Mar 06, 2023	31.01	31.52	30.85	31.39	31.39	1,492,900
Mar 03, 2023	31.02	31.76	30.99	31.46	31.46	1,412,400
Mar 02, 2023	30.15	30.89	30.07	30.73	30.73	2,135,200
Mar 01, 2023	30.63	31.10	30.34	30.81	30.81	2,611,200
Feb 28, 2023	28.24	30.03	28.11	29.81	29.81	4,955,100
Feb 27, 2023	26.76	28.04	26.72	27.92	27.92	2,303,600
Feb 24, 2023	25.95	26.60	25.65	26.58	26.58	2,746,500
Feb 23, 2023	25.00	26.77	24.77	26.59	26.59	4,019,000
Feb 22, 2023	26.62	26.80	25.83	25.96	25.96	2,192,500
Feb 21, 2023	27.38	28.03	26.52	26.61	26.61	2,050,600
Feb 17, 2023	26.50	27.04	26.39	26.57	26.57	1,484,900
Feb 16, 2023	27.00	27.08	26.41	26.78	26.78	1,886,500
Feb 15, 2023	26.10	27.53	25.10	27.22	27.22	2,095,500
Feb 14, 2023	26.29	27.60	26.29	27.21	27.21	2,075,000
Feb 13, 2023	25.84	26.89	25.84	26.75	26.75	1,532,100
Feb 10, 2023	26.59	26.73	25.82	25.94	25.94	1,595,700
Feb 09, 2023	27.94	28.14	26.45	26.93	26.93	1,849,100
Feb 08, 2023	27.39	27.60	26.91	26.98	26.98	1,177,900
Feb 07, 2023	25.65	27.60	25.65	27.51	27.51	2,747,800
Feb 06, 2023	27.50	27.61	25.02	25.65	25.65	3,349,900
Feb 03, 2023	28.37	29.04	27.79	27.90	27.90	2,127,000
Feb 02, 2023	30.61	30.62	28.32	28.60	28.60	4,390,100
Feb 01, 2023	30.85	31.26	30.10	30.69	30.69	1,910,100
Jan 31, 2023	30.07	31.01	29.76	30.87	30.87	1,645,200
Jan 30, 2023	30.47	30.86	30.32	30.36	30.36	1,286,000
Jan 27, 2023	30.71	31.03	30.31	30.84	30.84	1,085,500
Jan 26, 2023	31.00	31.75	30.56	30.99	30.99	2,123,200
Jan 25, 2023	30.14	31.02	30.07	30.85	30.85	990,200
Jan 24, 2023	30.00	30.71	29.79	30.63	30.63	1,153,000
Jan 23, 2023	30.44	30.61	29.94	30.24	30.24	979,100
Jan 20, 2023	29.89	30.94	29.27	30.56	30.56	1,864,400
Jan 19, 2023	29.80	30.48	29.58	29.94	29.94	1,749,700
Jan 18, 2023	30.08	31.52	29.88	30.02	30.02	3,054,800
Jan 17, 2023	28.96	29.77	28.36	29.57	29.57	2,844,700
Jan 16, 2023	30.76	31.19	29.23	29.31	29.31	1,277,500
Jan 13, 2023	30.96	32.61	30.95	31.23	31.23	3,015,100
Jan 12, 2023	30.66	31.52	29.94	31.31	31.31	2,474,100
Jan 11, 2023	31.39	31.46	29.66	30.97	30.97	3,040,200
Jan 10, 2023	30.99	31.38	30.21	30.94	30.94	2,453,100
Jan 09, 2023	30.00	32.05	29.97	30.99	30.99	3,264,100
Jan 06, 2023	29.02	30.59	28.54	29.84	29.84	2,476,200
Jan 05, 2023	28.92	28.92	27.54	28.49	28.49	1,747,000
Jan 04, 2023	27.99	28.70	27.34	28.41	28.41	1,901,600
Jan 03, 2023	28.50	29.16	27.72	28.13	28.13	1,908,900
Dec 30, 2022	29.45	29.45	28.20	28.29	28.29	1,909,500
Dec 29, 2022	28.90	29.58	28.89	29.45	29.45	1,625,400
Dec 28, 2022	28.44	29.30	28.39	28.67	28.67	1,840,000
Dec 23, 2022	27.34	27.97	26.99	27.85	27.85	896,100
Dec 22, 2022	27.07	27.61	26.36	27.15	27.15	1,958,000
Dec 21, 2022	26.18	27.89	26.17	27.65	27.65	2,123,100
Dec 20, 2022	27.53	27.97	25.90	25.98	25.98	3,241,700
Dec 19, 2022	27.69	27.69	26.79	27.53	27.53	1,768,200
Dec 16, 2022	24.30	27.56	23.38	27.30	27.30	11,148,200
Dec 15, 2022	30.76	31.00	27.14	27.57	27.57	7,381,600
Dec 14, 2022	31.05	32.53	31.05	32.33	32.33	2,414,700
Dec 13, 2022	33.00	33.33	31.07	31.21	31.21	2,100,800
Dec 12, 2022	32.07	32.12	30.77	31.38	31.38	2,101,900
Dec 09, 2022	32.00	33.56	31.81	32.68	32.68	2,179,400
Dec 08, 2022	31.50	32.89	31.50	32.16	32.16	2,374,700
Dec 07, 2022	31.72	32.00	30.95	31.22	31.22	2,563,000
Dec 06, 2022	33.00	33.00	31.61	31.79	31.79	2,323,100
Dec 05, 2022	32.74	33.01	32.37	32.89	32.89	1,561,000
Dec 02, 2022	31.24	32.74	31.05	32.62	32.62	1,605,800
Dec 01, 2022	32.50	32.66	31.75	32.19	32.19	1,212,600
Nov 30, 2022	32.40	32.48	31.09	31.98	31.98	4,863,500
Nov 29, 2022	30.84	31.97	30.65	31.32	31.32	1,596,200
Nov 28, 2022	30.36	30.87	29.75	30.14	30.14	2,370,600
Nov 25, 2022	31.11	31.36	30.76	30.97	30.97	815,000
Nov 24, 2022	31.45	31.45	31.04	31.15	31.15	257,700
Nov 23, 2022	30.55	31.46	30.55	31.20	31.20	1,440,600
Nov 22, 2022	30.79	31.44	30.06	31.17	31.17	1,707,400
Nov 21, 2022	29.18	30.03	28.31	29.97	29.97	3,382,700
Nov 18, 2022	29.60	29.92	29.22	29.51	29.51	3,011,500
Nov 17, 2022	29.79	30.04	29.06	29.47	29.47	3,808,800
Nov 16, 2022	32.12	32.33	30.69	30.78	30.78	3,954,100
Nov 15, 2022	33.80	34.00	32.82	32.86	32.86	1,833,000
Nov 14, 2022	33.35	33.80	32.71	33.26	33.26	1,760,700
Nov 11, 2022	33.00	34.85	32.53	33.56	33.56	4,618,400
Nov 10, 2022	30.30	32.89	30.27	32.11	32.11	4,111,300
Nov 09, 2022	30.15	30.46	28.68	28.85	28.85	2,698,800
Nov 08, 2022	29.00	30.95	28.88	30.47	30.47	4,006,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,074.58+133.59(+0.67%)

S&P 5004,072.52+21.69(+0.54%)

DOW33,024.49+165.46(+0.50%)

CAD/USD0.7389-0.0007(-0.0961%)

CRUDE OIL75.11+0.74(+1.00%)

BTC-CAD38,490.46+69.79(+0.18%)

STOCKS OPEN HIGHER AS VOLATILE FIRST QUARTER WRAPS UP

First Quantum Minerals Ltd. (FM.TO)

S&P/TSX
20,074.58
+133.59(+0.67%)

S&P 500
4,072.52
+21.69(+0.54%)

DOW
33,024.49
+165.46(+0.50%)

CAD/USD
0.7389
-0.0007(-0.0961%)

CRUDE OIL
75.11
+0.74(+1.00%)

BTC-CAD
38,490.46
+69.79(+0.18%)