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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.5573
CLOSE 15.5595

Low

LOW 9.64

High

HIGH 24.11
DATEOPENHIGHLOWCLOSE
01/04/201016.4116.6916.1816.44
01/05/201016.5816.9716.1616.65
01/06/201016.8117.7516.717.63
01/07/201017.4817.4917.1517.31
01/08/201017.219.4417.218.39
01/11/201018.7419.2918.5618.95
01/12/201018.5518.7617.6217.68
01/13/201018.0418.8117.9618.71
01/14/201018.819.4218.5219.39
01/15/201019.2819.7119.2619.31
01/18/201019.4420.0619.419.96
01/19/201019.9519.9519.4419.88
01/20/201019.6419.6418.7419.14
01/21/201019.1419.1418.0618.1
01/22/201017.9418.5717.7117.9
01/25/201018.1318.217.4117.66
01/26/201017.517.516.7516.96
01/27/201016.8416.8415.9516.19
01/28/201016.3416.8815.6916
01/29/201016.0116.1915.315.51
02/01/201015.5316.315.2116.26
02/02/201016.516.6515.8616.31
02/03/201016.0816.3914.9315.01
02/04/201014.7814.7814.2414.44
02/05/201014.4414.4413.2813.9
02/08/20101414.5413.8214.05
02/09/201014.514.9814.414.89
02/10/201014.9815.2814.6814.84
02/11/201014.9715.514.7415.5
02/12/201015.115.1714.3814.88
02/16/201015.2415.315.0615.15
02/17/201015.215.4314.9715.14
02/18/201015.1816.3315.1615.91
02/19/201015.9316.0315.415.78
02/22/201016.3116.461616.23
02/23/201016.1716.2615.6115.76
02/24/201015.7615.9215.5615.73
02/25/201015.415.8915.1515.84
02/26/201015.7616.4915.7616.4
03/01/201016.5516.7515.8916.07
03/02/201016.1216.215.8516.1
03/03/201016.216.5916.1816.51
03/04/201016.4416.515.9616.08
03/05/201016.217.2216.1617.19
03/08/201017.217.6317.0517.34
03/09/201017.1517.1716.9417.05
03/10/201017.0717.5816.9917.17
03/11/201016.9517.5416.9217.28
03/12/201017.617.6317.3217.6
03/15/201017.4817.7317.2117.64
03/16/201017.818.2917.7818.26
03/17/201018.2218.2417.717.73
03/18/201017.6817.9717.5317.9
03/19/201017.8817.917.3317.86
03/22/201017.4217.5817.1417.46
03/23/201017.5417.9917.517.77
03/24/201017.5618.0517.4218.04
03/25/201018.0418.117.8417.96
03/26/201017.9818.3917.9218.14
03/29/201018.3818.5618.0818.51
03/30/201018.518.516.7517.2
03/31/201017.217.2216.716.71
04/01/201016.9717.216.7417.16
04/05/201017.217.517.0117.31
04/06/201017.1817.3316.2816.38
04/07/201016.0416.7816.0416.73
04/08/201016.6716.9216.216.82
04/09/201017.1817.3916.6416.8
04/12/201016.8516.8616.4616.55
04/13/201016.416.4615.7215.75
04/14/201016.0416.0815.8516
04/15/201016.1116.1515.8415.92
04/16/201015.8715.8715.315.75
04/19/201015.221615.0615.99
04/20/201016.1316.6416.1316.25
04/21/201016.4116.4615.716.07
04/22/201015.815.9815.515.98
04/23/201016.0316.3715.9416.2
04/26/201016.3516.7516.2416.33
04/27/201016.3316.4315.7215.75
04/28/201015.7515.8815.5215.55
04/29/201015.715.715.3915.55
04/30/201015.7116.0815.5615.59
05/03/201015.6915.6914.4214.79
05/04/201014.614.613.914.39
05/05/201014.0714.813.7714.38
05/06/201014.2414.3612.9613.59
05/07/201013.2614.2413.2613.9
05/10/201015.315.314.5714.69
05/11/201014.414.413.914
05/12/201014.3814.7813.9614.72
05/13/201014.714.714.1714.25
05/14/201014.0514.1313.713.91
05/17/201013.8513.8512.8313
05/18/201013.413.813.0813.13
05/19/201012.8312.8812.1812.55
05/20/201012.0212.3511.9212.09
05/21/201011.9112.7611.8712.56
05/25/201011.3211.3210.3611.07
05/26/201011.3611.8810.9211.05
05/27/201011.3811.5911.3311.46
05/28/201011.611.611.0711.15
05/31/201011.2511.411.0511.28
06/01/20101111.2410.6410.93
06/02/201010.811.2410.6311.17
06/03/201011.311.5411.1211.3
06/04/201011.2611.3510.8910.89
06/07/201011.1911.1910.2510.28
06/08/201010.2510.259.6410.01
06/09/201010.3710.5510.210.27
06/10/201010.611.1210.4611.09
06/11/201010.8611.2610.811.16
06/14/201011.4511.4911.1111.19
06/15/201011.3212.0711.212.02
06/16/201012.0412.6511.912.45
06/17/201012.612.6512.3512.46
06/18/201012.4612.5512.3312.38
06/21/201012.9713.2212.6612.92
06/22/201012.9212.9212.4912.52
06/23/201012.612.8312.2312.72
06/24/201012.612.712.112.14
06/25/201012.1212.2311.8812.11
06/28/201012.1212.1211.611.65
06/29/20101111.1310.810.9
06/30/201010.8711.2610.7110.71
07/02/20101111.1310.710.84
07/05/201010.810.810.5510.66
07/06/20101111.271111.13
07/07/201011.2912.0411.2211.96
07/08/201012.512.512.1912.49
07/09/201012.4912.812.2112.76
07/12/201012.7412.7712.4512.58
07/13/201012.8213.1912.7212.97
07/14/201012.7612.8412.4712.59
07/15/201012.7912.7912.4812.62
07/16/201012.3712.4412.2112.3
07/19/201012.1912.4412.112.19
07/20/20101212.5311.812.48
07/21/201012.8813.0912.5612.87
07/22/201012.9613.3912.9313.36
07/23/201013.213.7513.213.56
07/26/201013.6913.7213.5113.66
07/27/201013.813.9513.7613.81
07/28/201013.8414.2513.8114.15
07/29/201014.2214.4213.4313.49
07/30/201013.1513.1812.8312.88
08/03/201013.3713.6713.2513.47
08/04/201013.4713.4712.9413.15
08/05/201013.0313.4413.0313.25
08/06/201013.0413.3612.912.99
08/09/201013.1713.2813.0513.2
08/10/201013.0413.2512.8113.09
08/11/201012.6512.6512.1412.4
08/12/201012.2412.2811.8111.84
08/13/201011.812.0811.7311.99
08/16/201012.0512.0511.8211.88
08/17/201012.3112.721212.6
08/18/201012.612.9412.612.81
08/19/201012.812.8212.2912.37
08/20/201012.1612.1611.2211.23
08/23/201011.511.7311.311.51
08/24/201011.411.4611.2411.39
08/25/201011.3911.6910.9911.69
08/26/201011.911.9911.5311.72
08/27/201011.5711.8511.4811.74
08/30/201011.712.6711.412.23
08/31/201012.0112.512.0112.3
09/01/201012.5513.0212.4512.99
09/02/201012.9213.0412.7913
09/03/201013.0213.6113.0213.09
09/07/201012.9713.0512.6612.78
09/08/201012.7112.8712.6412.8
09/09/201012.7812.9112.4812.64
09/10/201012.4912.7612.4512.75
09/13/20101313.4812.9313.46
09/14/201013.4913.513.2713.32
09/15/201013.2713.3812.812.84
09/16/201012.8713.1412.8113.14
09/17/201013.2413.4913.2113.49
09/20/201013.5114.0513.5113.98
09/21/201014.1214.1313.6613.87
09/22/201014.1714.213.9513.98
09/23/201013.8414.0613.7214
09/24/201014.1814.9214.1314.81
09/27/201014.7615.0414.6115
09/28/201014.9215.514.9215.17
09/29/201015.2615.3615.0415.23
09/30/201015.3515.7315.3515.65
10/01/201015.731615.7215.98
10/04/201015.9816.3515.8816.3
10/05/201016.3216.4516.2116.41
10/06/201016.4716.5516.3616.55
10/07/201016.4516.4616.1416.28
10/08/201016.3817.0416.2516.93
10/12/201016.7516.7516.0816.29
10/13/201016.6216.8516.5416.7
10/14/201016.716.8316.4616.5
10/15/201016.7716.7716.3616.61
10/18/201016.5716.6616.2316.53
10/19/201016.3716.3715.5615.94
10/20/201015.8516.4415.7416.27
10/21/201016.4916.6516.2516.54
10/22/201016.616.9416.616.69
10/25/20101717.541717.26
10/26/201017.2217.3317.0217.33
10/27/201017.0917.7617.0717.52
10/28/201017.617.8617.4217.55
10/29/201017.518.0817.517.86
11/01/20101818.3317.5617.6
11/02/201017.717.9917.6717.81
11/03/201017.9518.0517.6317.76
11/04/201018.218.5518.0518.46
11/05/201018.4819.1818.4819.07
11/08/201019.0919.118.7119.03
11/09/201019.319.719.0519.05
11/10/201018.818.9317.6118.2
11/11/201018.3618.9118.1518.76
11/12/201018.3318.4217.8317.98
11/15/20101818.1517.6817.8
11/16/201017.517.5316.8317.22
11/17/201016.9517.4416.917.37
11/18/201017.7218.3917.6918.23
11/19/201018.1218.2918.0118.22
11/22/201018.2318.3317.9618.19
11/23/201017.918.1517.6517.73
11/24/201018.118.6517.9918.65
11/25/201018.5918.6818.4518.49
11/26/201018.1118.4918.0218.2
11/29/201018.1218.3617.9318.23
11/30/201018.0818.3718.0518.24
12/01/201018.3119.6418.3119.45
12/02/201019.3519.719.319.45
12/03/201019.4420.1219.3819.86
12/06/201019.7420.0819.7119.9
12/07/201020.421.520.321.06
12/08/201021.0621.8620.8921.04
12/09/201021.421.8521.221.7
12/10/201021.723.9621.723.79
12/13/201023.824.1123.1123.26
12/14/20102323.1722.7523
12/15/20102323.0422.2922.38
12/16/201022.5522.5521.9422.16
12/17/201022.1522.422222.25
12/20/201022.4522.5621.7721.77
12/21/201022.222.3921.9922.1
12/22/201022.122.5522.0922.33
12/23/201022.0822.221.4621.8
12/24/201021.821.9221.621.81
12/29/201021.821.8321.5121.6
12/30/201021.8621.8621.2621.6
12/31/201021.4321.6521.421.6