FM.TO - First Quantum Minerals Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201910.6010.7510.4610.5410.54942,064
Sep 13, 201910.4911.1210.3811.0011.007,969,700
Sep 12, 20199.2510.389.2410.0310.0311,780,100
Sep 11, 20199.539.659.169.249.243,524,300
Sep 10, 20199.229.609.069.409.402,779,900
Sep 09, 20199.069.349.059.249.244,991,900
Sep 06, 20199.409.409.029.059.051,779,200
Sep 05, 20198.959.388.909.309.304,893,400
Sep 04, 20198.408.828.388.698.693,519,200
Sep 03, 20197.988.227.868.178.173,231,100
Aug 30, 20198.098.227.978.168.162,851,200
Aug 29, 20198.188.407.977.997.993,106,000
Aug 28, 20197.878.037.857.997.994,130,600
Aug 27, 20198.238.327.847.897.893,065,300
Aug 27, 20190.005 Dividend
Aug 26, 20198.538.658.098.178.162,421,300
Aug 23, 20198.818.838.368.418.402,293,900
Aug 22, 20198.989.008.788.808.791,492,000
Aug 21, 20199.059.228.908.958.941,866,800
Aug 20, 20199.049.078.908.968.951,849,500
Aug 19, 20198.749.218.609.169.152,422,500
Aug 16, 20198.748.758.318.448.431,709,500
Aug 15, 20198.989.028.498.638.622,807,800
Aug 14, 20199.399.478.928.968.953,956,700
Aug 13, 20199.579.949.529.709.693,035,700
Aug 12, 20199.609.719.429.599.583,653,600
Aug 09, 201910.1110.259.549.589.575,248,300
Aug 08, 201910.1810.3810.1510.3010.293,692,800
Aug 07, 201910.0010.129.7410.0410.034,078,000
Aug 06, 201910.2910.329.8310.1410.133,816,600
Aug 02, 201910.6310.6310.2910.4910.484,022,400
Aug 01, 201911.9111.9610.6210.7410.734,221,600
Jul 31, 201911.8612.1911.8312.1612.152,544,300
Jul 30, 201911.8612.2111.6812.1312.124,544,500
Jul 29, 201912.4512.6411.9912.2412.232,125,300
Jul 26, 201912.4712.6312.4012.5112.50916,900
Jul 25, 201912.9813.0112.3412.4312.422,014,600
Jul 24, 201912.8013.0012.6912.8812.872,379,800
Jul 23, 201913.1013.1912.8412.9512.942,147,000
Jul 22, 201913.1613.3513.0313.0513.042,460,800
Jul 19, 201912.9713.4912.9713.3113.303,171,800
Jul 18, 201912.3312.5912.2612.5212.512,239,300
Jul 17, 201912.5112.6012.2512.3912.382,730,100
Jul 16, 201911.8112.7411.8012.6912.683,519,600
Jul 15, 201911.5611.9711.5611.9511.941,950,300
Jul 12, 201911.3211.4511.2411.4311.421,397,700
Jul 11, 201910.9311.4710.9311.3911.382,460,800
Jul 10, 201911.0311.1010.8111.0811.072,834,600
Jul 09, 201911.3511.3510.3910.8010.794,335,700
Jul 08, 201911.6711.7611.5211.5511.541,663,300
Jul 05, 201911.9012.0511.5511.7711.762,769,400
Jul 04, 201912.0312.2012.0312.0912.08524,000
Jul 03, 201912.4212.4712.1012.1712.16984,600
Jul 02, 201912.2912.3711.9212.3512.342,865,700
Jun 28, 201912.3312.4712.2112.4412.431,629,300
Jun 27, 201912.4512.5012.2212.2612.252,019,100
Jun 26, 201912.3312.5212.0312.4212.412,201,800
Jun 25, 201912.5012.6312.2912.4012.393,014,100
Jun 24, 201912.1112.3811.9312.3412.332,373,100
Jun 21, 201911.8812.0911.8011.9511.945,158,500
Jun 20, 201911.6111.9311.5011.8611.853,502,900
Jun 19, 201911.4311.5210.9811.2111.202,656,400
Jun 18, 201911.4311.7111.3011.4311.422,824,700
Jun 17, 201911.1211.1810.7711.1211.111,838,300
Jun 14, 201910.9611.2510.8311.1511.141,083,900
Jun 13, 201911.1911.2210.8311.0611.051,551,500
Jun 12, 201911.0111.1210.6911.0111.001,774,300
Jun 11, 201911.0611.4111.0511.0911.082,110,900
Jun 10, 201910.7510.9410.6910.7710.761,722,500
Jun 07, 201910.2810.7310.2810.6910.681,707,700
Jun 06, 201910.3410.5110.2010.5010.491,679,400
Jun 05, 201910.3810.4710.2510.2910.283,039,400
Jun 04, 201910.0710.6010.0310.5910.582,871,900
Jun 03, 20199.8510.139.7710.1010.092,983,500
May 31, 20199.9510.109.799.849.837,519,900
May 30, 20199.9010.039.7710.0110.004,786,400
May 29, 20199.809.949.689.939.922,692,600
May 28, 201910.0210.189.959.979.962,549,500
May 27, 20199.8410.039.7810.0210.011,164,800
May 24, 201910.1310.399.749.829.813,799,800
May 23, 20199.5510.189.559.859.846,822,400
May 22, 201910.8210.839.769.839.828,895,400
May 21, 201911.5011.5410.7211.0010.996,097,300
May 17, 201911.9012.1711.7811.8511.842,790,000
May 16, 201911.7012.0911.5712.0112.002,589,300
May 15, 201911.8211.9011.5011.5811.572,268,500
May 14, 201911.9912.0511.7811.9011.892,284,600
May 13, 201912.0012.0211.6411.7411.733,231,500
May 10, 201912.4412.5612.1012.4512.442,906,400
May 09, 201912.3112.5312.1612.4712.463,110,900
May 08, 201912.1812.7212.1212.6412.632,852,700
May 07, 201912.7212.7212.0012.1612.154,152,300
May 06, 201912.5213.1612.5212.9212.912,406,200
May 03, 201913.2513.4312.9113.3013.292,473,100
May 02, 201913.0313.0712.5412.8912.883,603,300
May 01, 201913.8413.9413.1213.1713.163,530,200
Apr 30, 201914.6014.6113.9014.1514.144,470,400
Apr 29, 201914.7514.9614.5014.5914.582,225,100
Apr 26, 201914.6515.0514.6015.0415.031,780,100
Apr 25, 201915.3015.3114.6414.6514.643,403,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...