Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
First Quantum Minerals Ltd. logo
FM.TO
First Quantum Minerals Ltd.
20:00:00
43.31 C$
0.0000 (%0.00)
Previous Close: 44.38
Day Low₺43.21
Day High₺44.76
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

FM.TO: First Quantum Minerals Ltd. Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12.3782
CLOSE 12.321

Low

LOW 2.55

High

HIGH 19.31
DATEOPENHIGHLOWCLOSE
01/02/200817.0217.3216.416.82
01/03/200816.917.1216.616.74
01/04/200816.6816.916.4216.64
01/07/200816.6716.916.1316.57
01/08/200816.8817.0416.2216.41
01/09/200816.416.816.1616.8
01/10/200816.641716.4116.92
01/11/200816.616.6616.2216.5
01/14/200816.751716.616.76
01/15/200816.7616.916.3116.42
01/16/200816.416.5815.8516.25
01/17/200816.416.814.8114.91
01/18/200815.2515.3814.4715.09
01/21/200814.1814.2913.1613.47
01/22/200813.514.7913.3714.52
01/23/200814.1814.8513.7414.54
01/24/200814.9515.7614.5415.25
01/25/200815.7515.7514.0814.66
01/28/200814.714.7114.2714.66
01/29/200814.715.1314.6614.92
01/30/200814.8815.3614.6214.75
01/31/200814.5615.2814.2215.04
02/01/200815.315.9915.2315.8
02/04/200815.916.0415.5815.92
02/05/200815.8215.914.9315.09
02/06/200815.215.5514.9215.06
02/07/200814.8815.514.8615.15
02/08/200815.1715.5415.0315.37
02/11/200815.5116.3615.2116.13
02/12/200816.1616.1615.2615.56
02/13/200815.5915.815.0515.72
02/14/200815.7615.7615.1115.21
02/15/200815.1815.515.0715.48
02/19/200815.715.8515.3315.54
02/20/200815.4417.6915.117.23
02/21/200817.4818.3617.0617.53
02/22/200817.651816.8817.34
02/25/200817.318.3917.1518.19
02/26/200818.0618.7418.0618.6
02/27/200818.619.2818.4218.83
02/28/200818.7819.3118.618.7
02/29/200818.618.6917.9118.26
03/03/200818.1218.4517.4618
03/04/200818.0618.1817.7117.99
03/05/200818.0818.3517.8418.11
03/06/200818.2918.2917.217.4
03/07/200817.1617.6817.0217.59
03/10/200817.617.616.916.97
03/11/200817.2417.5416.8217.34
03/12/200817.4117.6917.217.3
03/13/200817.2817.5816.8417.58
03/14/200817.8318.1317.1517.21
03/17/200816.817.416.3617.1
03/18/200817.1917.3416.5816.9
03/19/200816.9216.9215.6515.92
03/20/200815.8616.3815.3315.62
03/24/200815.616.4815.616.21
03/25/200816.4916.4915.9216.06
03/26/200816.216.215.8816.08
03/27/200816.417.2616.417.02
03/28/200817.2517.7816.6717.33
03/31/200817.4817.4816.4316.65
04/01/200816.516.6515.816.6
04/02/200816.6316.9216.4616.75
04/03/200816.617.3216.617.24
04/04/200817.218.217.0517.83
04/07/200817.9318.2217.617.82
04/08/200817.5717.917.4517.79
04/09/200817.6117.7417.2617.42
04/10/200817.3117.7617.1817.6
04/11/200817.5617.6217.3517.45
04/14/200817.4618.117.4518.06
04/15/20081818.317.8417.97
04/16/200818.0818.7918.0618.79
04/17/200818.7219.0818.2518.36
04/18/200818.518.5117.6617.87
04/21/200817.8618.2317.4518.03
04/22/200817.8518.3517.6618.1
04/23/200818.218.3817.6817.78
04/24/200817.811817.0517.4
04/25/200817.617.7416.917.05
04/28/200817.2417.7416.8317.29
04/29/200817.117.2516.9516.97
04/30/200817.1917.916.8617.69
05/01/200817.7217.817.0717.37
05/02/200817.581817.517.88
05/05/200818.118.5818.0418.44
05/06/200818.3218.6518.0518.5
05/07/200818.3618.7718.0618.24
05/08/200818.118.817.5818.48
05/09/200818.2618.718.1718.6
05/12/200818.618.6918.0418.44
05/13/200818.0718.417.9318.27
05/14/200818.0918.0917.2917.4
05/15/200817.617.616.917.24
05/16/200817.617.6716.9117.02
05/20/200817.1217.216.0616.28
05/21/200816.216.3815.515.6
05/22/200815.6216.0415.2315.6
05/23/200815.6515.7315.0715.37
05/26/200815.5815.615.315.43
05/27/200815.4315.5815.115.33
05/28/200815.3315.7815.215.5
05/29/200815.4615.5715.215.38
05/30/200815.6115.6915.2915.61
06/02/200815.4615.6415.315.5
06/03/200815.4515.5715.3615.5
06/04/200815.515.7315.415.55
06/05/200815.6215.6315.3315.5
06/06/200815.6915.9415.5715.72
06/09/200815.815.9515.5615.65
06/10/200815.5615.5615.1315.2
06/11/200815.0815.214.7614.89
06/12/200814.4615.0314.4514.92
06/13/200814.7514.9414.4714.51
06/16/200814.6514.7914.4614.49
06/17/200814.5214.6814.2614.55
06/18/200814.6414.7914.414.77
06/19/200814.8214.8314.114.16
06/20/200814.1614.2913.8813.88
06/23/200813.8813.8813.4513.53
06/24/200813.3113.6513.1113.41
06/25/200813.5513.8913.4213.71
06/26/2008141413.4613.71
06/27/200813.511413.5113.83
06/30/200813.7414.0713.4414.07
07/02/2008141413.5713.86
07/03/200813.613.913.1313.88
07/04/200813.6213.8413.513.68
07/07/200813.5513.6813.3613.43
07/08/200813.2213.7113.213.71
07/09/200813.613.613.4213.45
07/10/200813.4114.213.313.56
07/11/200813.491413.4113.96
07/14/200814.2614.5814.1214.53
07/15/200814.114.413.7114
07/16/20081414.213.1513.61
07/17/200813.814.2913.4613.65
07/18/200813.6513.6513.313.31
07/21/200813.3713.7113.2513.53
07/22/200813.513.6813.2113.41
07/23/200813.5713.5913.2713.51
07/24/200813.5413.6313.313.56
07/25/200813.5814.5813.5814.4
07/28/200814.2814.3914.0314.24
07/29/200814.114.3113.8614.15
07/30/200814.1914.1913.7414.1
07/31/200814.1514.41414.1
08/01/200814.0814.0813.5113.93
08/05/200813.213.211.712.66
08/06/20081313.412.6712.69
08/07/200812.7612.812.1612.37
08/08/200812.3612.4112.0112.32
08/11/200812.0412.2510.6311.28
08/12/200811.3211.8511.2711.42
08/13/200812.312.912.0612.8
08/14/200812.9413.3112.6312.78
08/15/200812.5412.7212.312.38
08/18/200812.3913.2912.3913.12
08/19/200812.9613.312.7213.04
08/20/200813.1813.9612.913.89
08/21/200814.0315.1914.0314.75
08/22/200814.5914.7613.7414.09
08/25/200813.9614.1313.3113.36
08/26/200813.3113.911313.76
08/27/200814.1914.1913.3313.53
08/28/200813.6113.813.4513.73
08/29/200813.4113.8413.4113.7
09/02/200813.413.412.8213
09/03/200812.8413.111.4612.26
09/04/200812.212.211.2211.25
09/05/200811.211.4510.610.91
09/08/200811.511.510.310.3
09/09/200810.2410.49.599.64
09/10/20089.7610.69.1510.32
09/11/200810.310.39.69.81
09/12/200810.1110.6910.1110.57
09/15/20089.910.249.8710.01
09/16/20089.449.568.759.22
09/17/20089.229.228.459
09/18/20089.29.48.228.75
09/19/20089.510.479.510.14
09/22/200810.2110.69.789.9
09/23/20089.89.88.889.23
09/24/20089.59.58.959.16
09/25/200899.28.839
09/26/20088.88.888.288.38
09/29/20088.188.1866.74
09/30/20087.178.136.878
10/01/2008887.237.4
10/02/20087.47.46.326.65
10/03/20086.87.66.86.92
10/06/20086.326.965.516.57
10/07/200877.45.45.4
10/08/20084.745.864.75.55
10/09/20085.856.064.614.76
10/10/20084.235.0944.4
10/14/20085.995.994.755.06
10/15/20084.854.994.564.73
10/16/20084.654.823.834.4
10/17/20084.385.34.255.2
10/20/20085.485.945.15.77
10/21/20085.415.545.015.1
10/22/20084.844.874.174.28
10/23/20084.344.53.884.2
10/24/20083.284.393.284.28
10/27/20084.024.443.984
10/28/20084.154.523.984.52
10/29/20084.585.194.525
10/30/20085.065.575.065.45
10/31/20085.265.54.85.08
11/03/20085.25.585.25.34
11/04/20085.485.85.35.51
11/05/20085.45.65.075.31
11/06/20085.35.34.714.95
11/07/20085.175.314.624.71
11/10/20085.125.24.664.79
11/11/20084.74.84.094.49
11/12/20084.44.433.783.87
11/13/20083.94.43.754.33
11/14/20084.194.223.853.89
11/17/20083.944.183.784.01
11/18/20084.14.13.693.76
11/19/20083.823.823.183.19
11/20/20083.193.192.572.73
11/21/20083.083.12.552.96
11/24/20083.13.563.13.4
11/25/20083.43.713.323.52
11/26/20083.663.873.543.86
11/27/20083.743.883.683.76
11/28/20083.863.863.433.66
12/01/20083.553.553.083.16
12/02/20083.33.533.183.42
12/03/20083.23.73.153.38
12/04/20083.383.492.832.83
12/05/20082.92.922.62.7
12/08/20082.933.122.83.01
12/09/20082.993.222.913.04
12/10/20083.153.583.153.52
12/11/20083.533.863.293.4
12/12/20083.23.513.13.4
12/15/20083.413.593.23.42
12/16/20083.353.713.353.58
12/17/20083.563.653.563.65
12/18/20083.63.743.363.58
12/19/20083.523.83.523.8
12/22/20083.673.793.413.48
12/23/20083.53.613.373.45
12/24/20083.423.53.413.43
12/29/20083.453.523.423.5
12/30/20083.483.543.413.42
12/31/20083.453.643.43.52