FM.TO - First Quantum Minerals Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201911.9012.1711.7811.8511.852,790,000
May 16, 201911.7012.0911.5712.0112.012,589,300
May 15, 201911.8211.9011.5011.5811.582,268,500
May 14, 201911.9912.0511.7811.9011.902,284,600
May 13, 201912.0012.0211.6411.7411.743,231,500
May 10, 201912.4412.5612.1012.4512.452,906,400
May 09, 201912.3112.5312.1612.4712.473,110,900
May 08, 201912.1812.7212.1212.6412.642,852,700
May 07, 201912.7212.7212.0012.1612.164,152,300
May 06, 201912.5213.1612.5212.9212.922,406,200
May 03, 201913.2513.4312.9113.3013.302,473,100
May 02, 201913.0313.0712.5412.8912.893,603,300
May 01, 201913.8413.9413.1213.1713.173,530,200
Apr 30, 201914.6014.6113.9014.1514.154,470,400
Apr 29, 201914.7514.9614.5014.5914.592,225,100
Apr 26, 201914.6515.0514.6015.0415.041,780,100
Apr 25, 201915.3015.3114.6414.6514.653,403,800
Apr 24, 201915.2715.7815.2715.4715.472,127,000
Apr 23, 201915.4415.6915.2815.5815.581,963,900
Apr 22, 201915.8315.8515.3015.6315.631,099,800
Apr 18, 201916.2416.3515.8215.9315.932,403,400
Apr 17, 201916.2316.6316.1416.3616.362,433,900
Apr 16, 201915.6716.0415.6716.0116.011,684,400
Apr 15, 201915.5415.8415.3015.7315.732,391,700
Apr 12, 201916.1016.3515.7015.7615.762,675,700
Apr 12, 20190.005 Dividend
Apr 11, 201915.7215.9315.5915.7815.772,034,400
Apr 10, 201915.8116.0415.5315.6515.652,128,100
Apr 09, 201915.8815.9015.4915.8515.841,551,900
Apr 08, 201915.9616.0815.7615.8515.842,978,800
Apr 05, 201915.6115.7915.3715.7715.771,755,300
Apr 04, 201915.4515.8015.2615.7215.722,058,000
Apr 03, 201915.7016.0015.5215.6315.632,909,000
Apr 02, 201915.4215.5615.1015.4015.401,715,500
Apr 01, 201915.4015.6915.4015.5515.552,522,900
Mar 29, 201915.2515.2514.9015.1515.153,621,100
Mar 28, 201914.7514.8214.5314.7414.741,541,900
Mar 27, 201914.7214.8214.6214.7614.762,034,900
Mar 26, 201914.4914.7314.1614.7014.702,561,700
Mar 25, 201914.0414.2613.8414.1014.104,279,800
Mar 22, 201914.5514.6913.9214.1014.105,526,600
Mar 21, 201914.5715.1014.5714.8614.862,193,400
Mar 20, 201914.5514.8314.3914.7314.732,173,100
Mar 19, 201914.9214.9214.6014.6914.691,418,300
Mar 18, 201914.7714.9414.5014.6414.641,849,200
Mar 15, 201914.1814.6714.1714.5614.566,404,700
Mar 14, 201914.5414.5714.1914.2514.251,740,100
Mar 13, 201915.0115.0514.6414.7514.751,489,300
Mar 12, 201914.7414.7814.5514.7614.761,931,000
Mar 11, 201914.0914.4914.0914.4414.441,756,000
Mar 08, 201914.2014.2613.8714.0414.042,854,700
Mar 07, 201915.0015.0014.4114.5614.562,205,400
Mar 06, 201915.0715.4714.8214.9414.943,416,500
Mar 05, 201915.2815.3014.7214.9614.962,037,600
Mar 04, 201915.2115.5814.7815.0615.062,372,300
Mar 01, 201915.2615.4415.0015.1915.192,093,400
Feb 28, 201915.3215.5315.0715.0915.092,477,300
Feb 27, 201916.0516.0915.3415.4615.462,898,600
Feb 26, 201916.0316.2515.8915.9015.892,198,900
Feb 25, 201915.5016.3815.3916.1616.154,852,600
Feb 22, 201915.1115.4215.0115.4015.402,890,100
Feb 21, 201914.5414.9914.5014.7814.782,488,500
Feb 20, 201914.3814.8914.3314.6514.654,168,200
Feb 19, 201914.2014.6514.0414.1914.194,163,100
Feb 15, 201914.0514.0713.4314.0114.013,619,700
Feb 14, 201913.9514.1213.7513.9313.931,988,100
Feb 13, 201913.9814.1813.7513.8013.801,970,600
Feb 12, 201913.5513.9513.5213.8313.832,159,300
Feb 11, 201913.3513.9813.3213.7213.722,402,800
Feb 08, 201914.4214.4213.5413.7213.724,704,800
Feb 07, 201914.5514.9714.4414.4914.492,850,500
Feb 06, 201914.4814.7114.2914.4814.482,206,100
Feb 05, 201914.5514.7014.0814.2414.242,238,700
Feb 04, 201914.8014.8014.3214.5114.513,549,400
Feb 01, 201915.1515.2814.5914.8214.823,127,000
Jan 31, 201914.4915.3914.4115.2115.218,419,700
Jan 30, 201914.0014.4313.9214.2314.234,335,600
Jan 29, 201913.2413.7513.0413.7113.713,599,400
Jan 28, 201912.8713.1412.8513.0313.032,065,800
Jan 25, 201913.0013.1512.8413.0913.093,486,800
Jan 24, 201912.4712.7312.1212.5112.512,478,900
Jan 23, 201912.8113.3112.3812.5212.523,591,800
Jan 22, 201912.5012.6312.2812.6112.612,605,000
Jan 21, 201912.7412.9012.5912.7512.75822,200
Jan 18, 201913.1313.2012.6512.7012.704,275,500
Jan 17, 201912.4412.9011.7512.8612.864,990,300
Jan 16, 201911.3212.6211.2812.5712.575,242,600
Jan 15, 201911.1911.2410.8910.9510.952,393,700
Jan 14, 201910.9711.2910.9411.0311.031,599,400
Jan 11, 201911.0011.3710.9311.1911.192,579,500
Jan 10, 201911.0711.1510.8810.9910.992,108,700
Jan 09, 201911.0411.5611.0411.2811.284,404,700
Jan 08, 201910.0511.0410.0510.8310.835,267,600
Jan 07, 201910.3310.419.949.999.994,422,700
Jan 04, 201910.0610.489.7510.3210.324,857,900
Jan 03, 201910.4410.509.459.619.614,022,000
Jan 02, 201910.6710.8610.4310.5610.562,453,500
Dec 31, 201810.9111.0510.6211.0411.041,602,800
Dec 28, 201811.2011.3710.6410.7710.772,531,100
Dec 27, 201810.7011.0710.5711.0711.072,277,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...