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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.4755
CLOSE 20.4639

Low

LOW 16.46

High

HIGH 25
DATEOPENHIGHLOWCLOSE
01/03/201220.8921.3820.520.87
01/04/201220.5421.1120.2921.06
01/05/201222.823.0721.7521.98
01/06/201221.8722.2521.7722.02
01/09/201221.782221.2221.58
01/10/201222.323.2122.0623.1
01/11/201222.6122.7321.9122.4
01/12/201222.8523.522.5523.3
01/13/201222.7623.4522.5122.79
01/16/201222.752322.5622.81
01/17/201223.524.0523.3423.91
01/18/201223.624.8923.3724.82
01/19/201224.912523.6523.9
01/20/201223.5623.5621.722.55
01/23/201223.0323.1522.5523.04
01/24/201222.7523.3722.6923.13
01/25/201223.0124.222.423.95
01/26/201224.4924.6123.4523.74
01/27/201223.7823.8522.9723.04
01/30/201222.1222.2921.4421.74
01/31/201222.2322.4721.5821.96
02/01/201222.222.6621.9122.58
02/02/201222.7922.9222.2522.74
02/03/201223.1923.6623.1123.43
02/06/201223.2523.2822.5322.64
02/07/201222.3622.5621.7121.87
02/08/201222.2922.5921.7421.78
02/09/20122222.0721.621.83
02/10/201221.521.520.7121.28
02/13/201221.522.121.522.02
02/14/201221.8122.4621.822.18
02/15/201222.5322.7121.7421.93
02/16/201221.7522.1921.5122.07
02/17/201222.2122.2922.1222.24
02/21/201222.6623.322.5723.06
02/22/201223.0123.4522.9523.19
02/23/201223.223.2422.8122.85
02/24/201222.7923.122.7622.94
02/27/201222.5122.8422.3122.72
02/28/201222.8423.1522.7322.83
02/29/201223.0623.2522.5522.64
03/01/201222.8323.4922.823.43
03/02/201223.3823.523.0723.19
03/05/2012232321.5221.95
03/06/201221.1621.1619.720.6
03/07/201220.7220.7319.8620.14
03/08/201220.6520.8520.4720.55
03/09/201220.7921.1520.5620.93
03/12/201220.8520.8620.2520.45
03/13/201220.5121.2520.5121.13
03/14/201221.121.1219.7820.18
03/15/201219.9120.8419.9120.11
03/16/201220.1120.4519.7619.76
03/19/201219.5120.119.5119.66
03/20/201219.0720.0118.8619.95
03/21/201220.0420.1319.6519.73
03/22/201219.1719.291919.13
03/23/201219.0519.4418.919.4
03/26/201219.719.7519.0719.2
03/27/201219.1119.3918.7318.84
03/28/201218.8418.8417.9518.27
03/29/201217.7919.1717.7819.1
03/30/201219.4519.4518.819.02
04/02/201219.2219.4618.819.32
04/03/201219.3119.3418.8519.1
04/04/201218.2618.5617.9518.38
04/05/20121920.3218.8519.69
04/09/201219.3119.6719.0319.4
04/10/201219.4921.2719.3821.11
04/11/201221.321.9220.8121.57
04/12/201221.7423.1821.6222.54
04/13/201221.821.921.3621.61
04/16/201221.3921.6120.3520.88
04/17/20122121.4920.4521.09
04/18/201220.9921.1220.5120.87
04/19/201220.8821.7420.7921.52
04/20/201221.721.9620.8720.93
04/23/201219.8620.219.519.83
04/24/201219.8220.0619.6519.94
04/25/201220.3921.2619.9421.12
04/26/201221.2621.2620.4721.12
04/27/201221.2721.620.9421.13
04/30/201220.7820.9220.4720.52
05/01/201220.720.920.2520.47
05/02/201220.1620.1619.6120.01
05/03/20122020.1619.6519.67
05/04/201219.5519.5518.6318.82
05/07/201218.5118.6917.9718.13
05/08/201217.818.0217.3717.99
05/09/201217.7419.0917.4718.19
05/10/201218.9718.9718.1818.27
05/11/201217.918.6517.8418.26
05/14/201217.7517.9717.2517.35
05/15/201217.7917.7916.8116.84
05/16/201217.1218.1417.0217.74
05/17/201217.8617.9117.1317.23
05/18/201217.5818.0617.3517.48
05/22/201218.3718.617.6317.79
05/23/201217.3218.9217.2918.82
05/24/201218.8218.8818.3918.6
05/25/201218.6518.8918.318.66
05/28/201218.7618.9918.0918.47
05/29/201218.5819.0418.1118.3
05/30/201217.9118.0417.6217.67
05/31/201217.7418.1517.3118.09
06/01/201218.0118.0817.417.75
06/04/201217.751817.3517.75
06/05/201217.8617.9717.3717.56
06/06/20121818.6817.7918.14
06/07/20121919.2918.2518.42
06/08/201218.0618.2917.8518.18
06/11/201218.8518.917.7317.88
06/12/201218.218.2817.3517.51
06/13/201217.1818.7117.1718.5
06/14/201218.511918.118.95
06/15/201219.119.4818.9419.43
06/18/201219.1119.8719.1119.87
06/19/201220.0420.5219.7420.22
06/20/201220.2720.419.4919.63
06/21/201219.3119.3718.4518.48
06/22/201218.818.9718.0118.51
06/25/201218.0118.1217.6118.07
06/26/201217.9118.317.3617.52
06/27/201217.717.7917.2617.59
06/28/201217.517.5616.9717.35
06/29/201218.318.517.9118
07/03/201218.7419.4518.6319.08
07/04/201219.0219.4518.9319.45
07/05/201219.419.7418.9619.52
07/06/201218.6918.9518.4718.63
07/09/201218.4118.5617.6918.11
07/10/201218.0318.3717.717.82
07/11/201217.7517.9617.3617.84
07/12/201217.6517.6516.7117.06
07/13/201217.2517.6617.2217.53
07/16/201217.4517.4516.8816.97
07/17/201216.91716.4716.64
07/18/201216.7716.7716.4616.6
07/19/201216.7918.4316.7918.28
07/20/201217.818.1117.5117.95
07/23/201217.117.4917.0117.23
07/24/201217.4517.5816.9817.17
07/25/201217.3217.4917.0617.25
07/26/201217.518.2217.4818.07
07/27/201218.1918.9117.9118.6
07/30/201218.6618.7618.0918.25
07/31/201218.7218.7218.1118.21
08/01/201218.5918.6817.9117.93
08/02/201218.0519.517.819.03
08/03/201219.4519.518.8818.98
08/07/201219.320.0819.320.01
08/08/201219.6620.0519.6619.72
08/09/20122020.0519.7119.83
08/10/201219.6920.119.6820.04
08/13/201219.6420.1719.5120.06
08/14/20122020.0818.9619.03
08/15/201219.0419.2918.8119.11
08/16/201219.3519.7419.1919.67
08/17/201219.9120.1219.6719.79
08/20/201219.7519.7519.1419.37
08/21/201219.620.119.5519.61
08/22/201219.3919.8619.219.68
08/23/201219.6720.119.3719.42
08/24/201219.3619.7219.119.27
08/27/201219.2219.318.9519
08/28/201219.1419.318.9218.92
08/29/201218.8818.9818.4418.49
08/30/201218.3418.6718.1118.29
08/31/201218.4519.2218.3818.99
09/04/201219.0119.2218.9519.13
09/05/201219.219.4819.1319.18
09/06/201219.4520.0219.4519.97
09/07/201220.622220.6121.92
09/10/201221.6622.3721.6521.89
09/11/201221.8922.0721.521.6
09/12/201221.622.2321.3722.08
09/13/201222.0822.8621.8622.78
09/14/201223.424.922.9623.11
09/17/201222.9923.1921.8522.03
09/18/201221.8522.0821.5121.61
09/19/201221.9822.2721.7521.93
09/20/201221.3321.7521.1121.22
09/21/201221.932220.8520.92
09/24/201220.7121.7420.7121.2
09/25/201221.4521.5620.6620.83
09/26/201220.5720.8320.2320.26
09/27/201220.6120.9920.4620.88
09/28/201220.4921.2620.4920.95
10/01/201221.321.6120.7920.97
10/02/201221.2321.3220.8521.27
10/03/201221.3721.9221.1621.7
10/04/201221.9922.0821.4821.7
10/05/201221.922.0521.1721.4
10/09/201221.4821.620.820.86
10/10/201220.8621.0320.5520.71
10/11/201221.0521.520.9821.19
10/12/201221.0521.621.0521.24
10/15/201221.4621.5121.121.47
10/16/201221.722.4921.6222.42
10/17/201222.2822.821.8222.75
10/18/201222.523.1122.3922.9
10/19/201222.92322.422.66
10/22/201222.3622.9122.2122.87
10/23/201222.2722.4921.6821.92
10/24/201222.1422.7421.9422.67
10/25/201222.8822.9822.2422.55
10/26/201222.5822.9422.4122.53
10/29/201222.4922.5922.0822.15
10/30/201222.3522.3521.9622.17
10/31/201222.4722.7822.3422.45
11/01/201222.5623.7321.8323.69
11/02/201223.3124.623.3123.66
11/05/201223.6623.8323.2223.34
11/06/201223.3523.522.9223.39
11/07/201222.8223.222.5822.91
11/08/201222.7622.9822.122.14
11/09/201221.7222.3521.6422.2
11/12/201222.2222.9522.122.75
11/13/201222.422.7922.1422.19
11/14/201222.1522.2221.2421.29
11/15/201221.6421.6420.4321.14
11/16/201220.8121.520.7320.98
11/19/201221.3721.5921.0421.36
11/20/201221.2421.8921.2421.82
11/21/201221.621.7921.2921.57
11/22/201221.7722.2421.6521.92
11/23/201222.1922.4821.8421.84
11/26/201221.7922.0621.3121.46
11/27/201220.621.3520.621.14
11/28/201220.6321.519.7820.8
11/29/20122121.2120.3320.37
11/30/201220.320.5720.0120.4
12/03/201220.5821.1320.2220.29
12/04/201220.1920.6520.0520.38
12/05/201220.3821.4120.3520.85
12/06/201220.9120.9420.1320.2
12/07/201220.4920.5619.9219.99
12/10/201219.9520.5819.8820.37
12/11/201220.3820.7120.3220.67
12/12/201220.7821.120.5520.85
12/13/201220.7620.9320.3520.8
12/14/201220.9621.5820.7520.95
12/17/201220.420.4619.8220.11
12/18/201220.1420.3119.9320.08
12/19/201220.4221.7420.0821.55
12/20/201221.5921.8521.2121.7
12/21/201221.8621.8621.121.53
12/24/201221.7321.7521.4821.56
12/27/201221.9421.9421.1921.49
12/28/201221.2621.2621.0521.2
12/31/201221.1122.1521.0521.91