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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.0076
CLOSE 21.0196

Low

LOW 15.31

High

HIGH 27.29
DATEOPENHIGHLOWCLOSE
01/02/201419.0519.2218.9719.08
01/03/201418.9719.1218.919.11
01/06/201419.0519.1118.9219.1
01/07/201419.0819.1418.3418.55
01/08/201418.7319.0418.5518.78
01/09/201418.5518.6418.0318.31
01/10/201418.518.6518.4418.55
01/13/201418.5218.7818.3318.66
01/14/201418.761918.3418.62
01/15/201418.619.4918.5519.4
01/16/201419.4220.319.420.29
01/17/201420.2420.4920.0520.21
01/20/201420.1820.420.1820.39
01/21/201420.420.8720.2520.81
01/22/201420.7821.0720.5620.67
01/23/201420.1520.5120.0720.25
01/24/201419.8719.9819.1419.82
01/27/201419.7319.9519.5619.84
01/28/201420.0920.4519.7120.36
01/29/201420.2320.432020.33
01/30/201420.3320.3720.1220.29
01/31/201419.5820.0319.5119.93
02/03/201419.6219.7319.219.67
02/04/201419.7819.7819.2819.44
02/05/201419.4519.7519.3719.58
02/06/201419.720.2719.6120.07
02/07/201420.2520.5519.7320.54
02/10/201420.5420.5420.0720.44
02/11/201420.4620.6520.2620.41
02/12/201420.521.120.4920.93
02/13/201420.322120.3220.99
02/14/20142121.3320.8821.16
02/18/201421.4121.5121.2721.45
02/19/201421.4521.5221.0221.24
02/20/201421.2621.6821.1621.59
02/21/201421.3621.4821.1621.21
02/24/201421.221.2120.7321.07
02/25/20142121.3220.821.01
02/26/201421.0221.6821.0221.52
02/27/201421.6221.8521.4221.65
02/28/201421.5921.821.3921.48
03/03/201421.0121.2920.8920.96
03/04/201421.1221.521.0421.34
03/05/201421.3921.4420.9621.2
03/06/201421.2521.4221.0421.24
03/07/201420.952120.0420.1
03/10/201419.9419.9419.4919.58
03/11/201419.5619.6418.9519.07
03/12/201418.9519.4218.8919.23
03/13/201419.2819.3818.7618.84
03/14/201418.8818.9218.6518.77
03/17/201418.919.318.919.16
03/18/201419.0819.4918.8819.49
03/19/201419.1519.2118.7319
03/20/201418.9519.3818.7519.32
03/21/201419.3619.8319.3619.73
03/24/201419.8319.9819.1519.59
03/25/201419.8820.4319.820.37
03/26/201420.520.5519.8720.09
03/27/201420.3720.4120.0520.09
03/28/201420.2820.6920.2720.56
03/31/201420.3320.7420.3220.43
04/01/201420.4320.6819.9820.09
04/02/201420.220.2919.7419.77
04/03/201419.5419.5919.3319.52
04/04/201419.5319.9519.5319.76
04/07/201419.7920.0719.5219.84
04/08/201419.920.5219.7620.13
04/09/201420.1120.1519.7520.04
04/10/201419.9520.2519.8520.02
04/11/20142020.2519.820.15
04/14/201420.3221.120.2520.7
04/15/201420.4920.7220.0120.64
04/16/201420.752120.7120.99
04/17/201420.9921.0920.8421.05
04/21/201421.1621.1720.9621.01
04/22/201420.8321.1120.8221.09
04/23/201421.0521.0520.8520.89
04/24/20142121.6220.8821.55
04/25/201421.521.9921.3521.7
04/28/201421.8521.8521.2621.41
04/29/201421.4521.9221.4221.79
04/30/201421.82221.6721.83
05/01/201421.821.8621.2421.54
05/02/201421.6421.7820.4221.55
05/05/201421.5521.6720.6620.86
05/06/201420.952120.5420.6
05/07/201420.5920.720.2120.35
05/08/201420.2821.0520.2820.74
05/09/201420.9321.0420.6421.01
05/12/201421.5722.2721.4622.04
05/13/20142222.1521.8122.03
05/14/201422.1722.8722.0922.7
05/15/201422.622.7922.2322.63
05/16/201422.3222.6521.9222.63
05/20/201422.6522.8322.3622.77
05/21/201422.8623.0622.6423.04
05/22/201423.1623.522.9123.29
05/23/201423.1123.3923.1123.18
05/26/201423.1723.4423.1723.3
05/27/201423.2523.3923.123.14
05/28/201423.1123.2322.5422.88
05/29/201422.7923.0822.5222.8
05/30/201422.9423.0422.2622.87
06/02/20142323.2922.7122.94
06/03/201422.622.6422.1422.56
06/04/201422.2622.2821.9422.13
06/05/201422.3822.3821.8321.9
06/06/201421.8721.9321.521.69
06/09/201421.8521.8721.521.63
06/10/201421.9421.9521.721.88
06/11/201421.822.1521.721.91
06/12/201421.8421.9721.4321.5
06/13/201421.521.721.3221.62
06/16/201421.8221.8921.5121.65
06/17/201421.6922.1421.0821.3
06/18/201421.321.352121.32
06/19/201421.221.7421.1421.64
06/20/201421.821.8921.521.73
06/23/201421.8922.5521.822.43
06/24/201422.6522.7622.0122.12
06/25/201422.1922.4821.9522.1
06/26/201422.0522.6322.0422.51
06/27/201422.2322.7422.222.52
06/30/201422.522.8322.3822.82
07/02/201423.123.632323.49
07/03/201423.4825.3223.3825.16
07/04/201424.8125.1424.7425.04
07/07/201424.6726.0524.6225.95
07/08/201425.8726.3425.2626.31
07/09/201426.3526.7725.8526.12
07/10/201425.5626.5825.3926.08
07/11/201425.6626.2525.6226.25
07/14/201425.9226.2525.6726.13
07/15/201426.0626.1325.0425.06
07/16/201425.2225.5724.9425.3
07/17/201425.2925.6625.0225.1
07/18/201424.825.1924.6724.82
07/21/201424.7525.0624.5524.96
07/22/201425.325.6825.225.34
07/23/201425.4225.7425.4125.74
07/24/201425.9626.0725.7926.03
07/25/201425.7626.3525.726.19
07/28/201426.326.8826.1226.77
07/29/201426.9426.9426.6126.74
07/30/201426.8927.2926.7327.03
07/31/201426.4526.4525.6425.86
08/01/201426.1826.1824.9625.06
08/05/20142525.3424.8525.06
08/06/201424.6925.0924.5524.87
08/07/201424.6625.0324.4624.7
08/08/201424.5124.9824.4124.84
08/11/201424.9925.1524.6924.7
08/12/201424.624.9724.4424.74
08/13/201424.7624.8524.3624.46
08/14/201424.4424.5523.9523.97
08/15/201424.0424.3223.724.05
08/18/201424.0824.4624.0324.3
08/19/20142424.3223.8124.24
08/20/201424.325.0924.325.02
08/21/201424.7624.8524.3524.45
08/22/201424.4524.6424.2124.5
08/25/201424.5225.0924.5125.05
08/26/201425.1925.4525.0525.3
08/27/201425.3625.6524.8424.98
08/28/201424.8524.8624.1624.19
08/29/201424.3924.7324.324.41
09/02/201424.2124.2923.9324.04
09/03/201424.0125.012424.9
09/04/201424.692524.4424.54
09/05/201424.5924.6724.0624.59
09/08/201424.8424.8424.2824.37
09/09/201424.2624.3723.6123.9
09/10/201423.6523.7223.3223.47
09/11/201423.424.0223.223.82
09/12/201423.6924.2123.6224.12
09/15/201424.1224.1223.0723.16
09/16/201422.9923.3622.8523
09/17/201423.0123.222.7622.79
09/18/201422.4922.7422.0622.51
09/19/201422.2222.3521.2721.61
09/22/201421.2121.2920.7721.25
09/23/201421.0921.62121.27
09/24/201421.4822.2221.4522.14
09/25/201422.1422.1421.5421.63
09/26/201421.3722.0821.2622
09/29/201421.8421.9721.4421.72
09/30/201421.6521.9921.2121.62
10/01/201422.3622.421.121.37
10/02/201421.3521.4320.6221.11
10/03/201421.5821.5820.7620.85
10/06/201421.0321.2520.7921.03
10/07/20142121.3120.1720.17
10/08/20142020.2119.820.02
10/09/2014202019.1119.13
10/10/20141919.518.5818.6
10/14/201418.8219.4818.4618.81
10/15/201418.618.811818.04
10/16/201417.2718.0417.2617.74
10/17/20141818.4217.7818.37
10/20/201418.4618.8518.2218.75
10/21/201418.8819.8418.619.8
10/22/201419.6119.718.7218.96
10/23/201419.4519.518.8919.27
10/24/201419.3419.3418.6918.99
10/27/201419.319.3918.6418.64
10/28/201418.519.0318.518.84
10/29/201418.9619.0218.1918.37
10/30/201418.4818.4817.1317.38
10/31/201416.617.0615.817
11/03/201417.117.1116.1816.42
11/04/201416.4516.491616.12
11/05/201416.3116.5715.9716.26
11/06/201416.4716.4715.9616.06
11/07/201416.3617.2916.2617.25
11/10/201417.6617.7916.5816.67
11/11/201416.8516.9616.6216.79
11/12/201416.717.6416.5817.3
11/13/201417.3217.4316.8116.96
11/14/201416.6417.6416.6417.46
11/17/201417.617.617.1217.29
11/18/201417.2517.517.0117.19
11/19/201417.2318.0617.2317.78
11/20/201417.517.9617.517.84
11/21/201418.4619.4718.3819.12
11/24/201419.1519.2618.8119.06
11/25/201419.0219.891919.89
11/26/201419.720.0519.4719.76
11/27/201419.819.819.119.46
11/28/201418.8919.118.318.6
12/01/201418.6518.6517.3718.25
12/02/201418.0719.217.8218.21
12/03/201418.1818.718.1618.59
12/04/201418.2418.4617.2417.41
12/05/201417.6918.1117.2517.93
12/08/201417.1117.2516.2516.95
12/09/201416.3517.7916.3517.6
12/10/201417.517.7116.7716.99
12/11/201417.2517.516.4916.93
12/12/201416.4316.8316.1816.42
12/15/201416.2717.4516.2516.8
12/16/201416.5116.6715.9116.01
12/17/201416.0917.0815.9716.61
12/18/201416.8917.41616.45
12/19/201416.7816.7815.6715.85
12/22/201416.2616.2615.3115.48
12/23/201415.6116.1415.6116.1
12/24/201416.2216.2515.7416.19
12/29/201416.216.4615.8516.02
12/30/201416.0516.7516.0416.52
12/31/201416.4816.8316.116.51