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
FM.TO: First Quantum Minerals Ltd. Historical Data
2016 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9.4078
CLOSE 9.4121
Low
LOW 2.15
High
HIGH 16.87
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2016 | 4.78 | 5.17 | 4.7 | 5.11 |
| 01/05/2016 | 5.1 | 5.37 | 5.09 | 5.26 |
| 01/06/2016 | 4.98 | 5.08 | 4.71 | 4.77 |
| 01/07/2016 | 4.4 | 4.55 | 4.12 | 4.38 |
| 01/08/2016 | 4.51 | 4.56 | 4.24 | 4.24 |
| 01/11/2016 | 4.11 | 4.14 | 3.71 | 3.84 |
| 01/12/2016 | 3.97 | 3.97 | 3.1 | 3.5 |
| 01/13/2016 | 3.85 | 3.92 | 3.28 | 3.32 |
| 01/14/2016 | 3.47 | 3.48 | 3.25 | 3.38 |
| 01/15/2016 | 3.03 | 3.14 | 2.87 | 3.09 |
| 01/18/2016 | 3.15 | 3.3 | 3.05 | 3.1 |
| 01/19/2016 | 3.41 | 3.5 | 2.71 | 2.85 |
| 01/20/2016 | 2.65 | 3.01 | 2.15 | 2.72 |
| 01/21/2016 | 2.82 | 3.24 | 2.66 | 2.72 |
| 01/22/2016 | 3.1 | 3.25 | 2.53 | 2.58 |
| 01/25/2016 | 2.59 | 2.67 | 2.46 | 2.49 |
| 01/26/2016 | 2.73 | 2.75 | 2.45 | 2.5 |
| 01/27/2016 | 2.45 | 2.76 | 2.36 | 2.6 |
| 01/28/2016 | 2.7 | 2.81 | 2.47 | 2.61 |
| 01/29/2016 | 2.69 | 3.03 | 2.6 | 3.03 |
| 02/01/2016 | 2.9 | 3.24 | 2.88 | 3.05 |
| 02/02/2016 | 3 | 3.02 | 2.61 | 2.66 |
| 02/03/2016 | 2.8 | 3.06 | 2.71 | 3.02 |
| 02/04/2016 | 3.15 | 4.07 | 3.15 | 4.05 |
| 02/05/2016 | 3.75 | 3.99 | 3.6 | 3.93 |
| 02/08/2016 | 3.75 | 3.98 | 3.65 | 3.69 |
| 02/09/2016 | 3.32 | 3.43 | 3.13 | 3.29 |
| 02/10/2016 | 3.31 | 3.33 | 2.89 | 2.92 |
| 02/11/2016 | 2.8 | 2.94 | 2.71 | 2.94 |
| 02/12/2016 | 3.21 | 3.35 | 3.14 | 3.29 |
| 02/16/2016 | 3.59 | 4.02 | 3.38 | 3.91 |
| 02/17/2016 | 3.59 | 4.96 | 3.38 | 4.91 |
| 02/18/2016 | 4.63 | 4.77 | 4.06 | 4.36 |
| 02/19/2016 | 4.64 | 4.84 | 4.36 | 4.58 |
| 02/22/2016 | 5.05 | 5.3 | 4.59 | 4.7 |
| 02/23/2016 | 4.66 | 4.85 | 4.34 | 4.34 |
| 02/24/2016 | 4.66 | 4.66 | 3.86 | 4.47 |
| 02/25/2016 | 4.36 | 4.63 | 4.2 | 4.6 |
| 02/26/2016 | 5.09 | 5.12 | 4.81 | 4.86 |
| 02/29/2016 | 4.91 | 5.04 | 4.83 | 4.93 |
| 03/01/2016 | 5.01 | 5.27 | 4.89 | 5.19 |
| 03/02/2016 | 5.4 | 6.71 | 5.32 | 6.62 |
| 03/03/2016 | 6.5 | 7.39 | 6.27 | 6.64 |
| 03/04/2016 | 6.97 | 7.62 | 6.91 | 7.04 |
| 03/07/2016 | 7.16 | 7.65 | 7.12 | 7.29 |
| 03/08/2016 | 6.68 | 6.73 | 5.77 | 6.12 |
| 03/09/2016 | 6.31 | 6.42 | 5.84 | 6.26 |
| 03/10/2016 | 6.89 | 7.24 | 6.63 | 7.09 |
| 03/11/2016 | 7.32 | 7.57 | 7.12 | 7.37 |
| 03/14/2016 | 7.22 | 8.1 | 7.04 | 8 |
| 03/15/2016 | 7.44 | 7.78 | 7.27 | 7.65 |
| 03/16/2016 | 7.81 | 8.51 | 7.53 | 8.47 |
| 03/17/2016 | 8.8 | 8.87 | 8.11 | 8.21 |
| 03/18/2016 | 8.33 | 8.63 | 8.17 | 8.39 |
| 03/21/2016 | 8.48 | 8.53 | 8.22 | 8.4 |
| 03/22/2016 | 8.21 | 8.44 | 8.14 | 8.27 |
| 03/23/2016 | 8.08 | 8.09 | 6.69 | 6.92 |
| 03/24/2016 | 6.55 | 7.15 | 6.41 | 6.99 |
| 03/28/2016 | 7.02 | 7.06 | 6.5 | 6.79 |
| 03/29/2016 | 6.36 | 6.96 | 6.32 | 6.91 |
| 03/30/2016 | 7 | 7.23 | 6.7 | 6.75 |
| 03/31/2016 | 6.79 | 7.03 | 6.7 | 6.84 |
| 04/01/2016 | 6.52 | 6.92 | 6.42 | 6.81 |
| 04/04/2016 | 6.78 | 6.99 | 6.3 | 6.41 |
| 04/05/2016 | 6.29 | 6.58 | 6.14 | 6.44 |
| 04/06/2016 | 6.5 | 6.6 | 6.28 | 6.42 |
| 04/07/2016 | 6.09 | 6.22 | 5.38 | 5.54 |
| 04/08/2016 | 5.74 | 6.45 | 5.63 | 6.28 |
| 04/11/2016 | 6.6 | 6.73 | 6.42 | 6.49 |
| 04/12/2016 | 6.69 | 7.27 | 6.69 | 7.19 |
| 04/13/2016 | 7.52 | 7.84 | 7 | 7.14 |
| 04/14/2016 | 7.36 | 7.4 | 6.89 | 7.18 |
| 04/15/2016 | 6.86 | 7.35 | 6.8 | 7.14 |
| 04/18/2016 | 7 | 7.7 | 7 | 7.63 |
| 04/19/2016 | 7.8 | 8.84 | 7.79 | 8.83 |
| 04/20/2016 | 8.72 | 9.12 | 8.68 | 8.89 |
| 04/21/2016 | 9.26 | 9.36 | 8.55 | 8.6 |
| 04/22/2016 | 8.77 | 9.23 | 8.64 | 8.76 |
| 04/25/2016 | 8.7 | 8.81 | 8.33 | 8.47 |
| 04/26/2016 | 8.47 | 8.81 | 8.16 | 8.63 |
| 04/27/2016 | 8.62 | 9.49 | 8.57 | 9.32 |
| 04/28/2016 | 9.42 | 9.78 | 9.01 | 9.16 |
| 04/29/2016 | 9.98 | 11.58 | 9.95 | 10.69 |
| 05/02/2016 | 11.36 | 11.36 | 10.35 | 10.64 |
| 05/03/2016 | 10.15 | 10.3 | 9.82 | 10.1 |
| 05/04/2016 | 9.82 | 10.1 | 9.18 | 9.29 |
| 05/05/2016 | 9.39 | 9.53 | 8.96 | 9.24 |
| 05/06/2016 | 9.05 | 9.96 | 9.01 | 9.31 |
| 05/09/2016 | 8.67 | 8.68 | 7.97 | 7.98 |
| 05/10/2016 | 8.1 | 8.59 | 7.95 | 8.53 |
| 05/11/2016 | 9.05 | 9.34 | 8.82 | 9.23 |
| 05/12/2016 | 9.41 | 9.49 | 8.55 | 8.74 |
| 05/13/2016 | 8.7 | 8.74 | 8.24 | 8.38 |
| 05/16/2016 | 8.6 | 9.04 | 8.59 | 8.7 |
| 05/17/2016 | 8.72 | 9.25 | 8.41 | 9.22 |
| 05/18/2016 | 8.7 | 9.13 | 8.51 | 8.73 |
| 05/19/2016 | 8.32 | 8.82 | 8.09 | 8.62 |
| 05/20/2016 | 8.86 | 9.04 | 8.61 | 8.62 |
| 05/24/2016 | 8.75 | 8.88 | 8.18 | 8.23 |
| 05/25/2016 | 8.54 | 8.7 | 8.32 | 8.61 |
| 05/26/2016 | 8.86 | 9.03 | 8.63 | 8.72 |
| 05/27/2016 | 8.72 | 9.01 | 8.59 | 8.92 |
| 05/30/2016 | 8.82 | 8.85 | 8.72 | 8.8 |
| 05/31/2016 | 8.87 | 9.17 | 8.6 | 8.6 |
| 06/01/2016 | 8.49 | 8.7 | 8.19 | 8.66 |
| 06/02/2016 | 8.43 | 8.66 | 8.31 | 8.6 |
| 06/03/2016 | 8.95 | 9.24 | 8.95 | 9.15 |
| 06/06/2016 | 9.39 | 10.2 | 9.39 | 10.06 |
| 06/07/2016 | 9.55 | 9.93 | 9.41 | 9.68 |
| 06/08/2016 | 9.99 | 10.34 | 9.9 | 9.95 |
| 06/09/2016 | 9.53 | 9.63 | 9.08 | 9.18 |
| 06/10/2016 | 8.86 | 8.91 | 8.58 | 8.63 |
| 06/13/2016 | 8.53 | 8.95 | 8.53 | 8.77 |
| 06/14/2016 | 8.64 | 8.76 | 7.77 | 8.17 |
| 06/15/2016 | 8.54 | 8.83 | 8.42 | 8.64 |
| 06/16/2016 | 8.23 | 8.57 | 8.11 | 8.5 |
| 06/17/2016 | 8.5 | 8.86 | 8.45 | 8.77 |
| 06/20/2016 | 9.21 | 9.32 | 8.99 | 9.27 |
| 06/21/2016 | 9.25 | 9.25 | 8.82 | 9.15 |
| 06/22/2016 | 9.3 | 9.48 | 9.13 | 9.34 |
| 06/23/2016 | 9.5 | 9.95 | 9.45 | 9.83 |
| 06/24/2016 | 8.5 | 9.28 | 8.37 | 8.85 |
| 06/27/2016 | 8.73 | 8.89 | 8.11 | 8.24 |
| 06/28/2016 | 8.73 | 8.91 | 8.57 | 8.89 |
| 06/29/2016 | 9.09 | 9.32 | 9 | 9.24 |
| 06/30/2016 | 9.18 | 9.31 | 8.97 | 9.07 |
| 07/04/2016 | 9.54 | 10.02 | 9.52 | 9.87 |
| 07/05/2016 | 9.7 | 9.79 | 9.32 | 9.41 |
| 07/06/2016 | 9.21 | 9.27 | 9.04 | 9.13 |
| 07/07/2016 | 9.27 | 9.39 | 9.14 | 9.21 |
| 07/08/2016 | 9.31 | 9.57 | 9.25 | 9.29 |
| 07/11/2016 | 9.71 | 9.89 | 9.62 | 9.75 |
| 07/12/2016 | 10.09 | 10.81 | 10.09 | 10.78 |
| 07/13/2016 | 11.18 | 11.3 | 10.75 | 10.91 |
| 07/14/2016 | 11.25 | 11.25 | 10.78 | 10.9 |
| 07/15/2016 | 10.88 | 10.92 | 10.02 | 10.21 |
| 07/18/2016 | 10.07 | 10.43 | 9.91 | 10.41 |
| 07/19/2016 | 10.44 | 10.45 | 9.97 | 9.98 |
| 07/20/2016 | 9.86 | 10.25 | 9.53 | 10 |
| 07/21/2016 | 10.1 | 10.63 | 9.93 | 10.04 |
| 07/22/2016 | 10.05 | 10.14 | 9.73 | 9.99 |
| 07/25/2016 | 10.08 | 10.08 | 9.65 | 10.03 |
| 07/26/2016 | 9.91 | 10.59 | 9.85 | 10.48 |
| 07/27/2016 | 10.49 | 10.62 | 9.96 | 10.4 |
| 07/28/2016 | 11.03 | 11.45 | 10.9 | 11.35 |
| 07/29/2016 | 11.38 | 11.44 | 11.08 | 11.29 |
| 08/02/2016 | 11.25 | 11.44 | 11.2 | 11.27 |
| 08/03/2016 | 11.1 | 11.31 | 10.86 | 11.29 |
| 08/04/2016 | 11 | 11.62 | 10.99 | 11.47 |
| 08/05/2016 | 11.41 | 11.57 | 11.27 | 11.47 |
| 08/08/2016 | 11.7 | 12.26 | 11.52 | 11.92 |
| 08/09/2016 | 12.03 | 12.03 | 11.73 | 11.81 |
| 08/10/2016 | 12.2 | 12.25 | 11.97 | 12.03 |
| 08/11/2016 | 12.09 | 12.16 | 11.91 | 12.05 |
| 08/12/2016 | 11.85 | 11.87 | 11.59 | 11.67 |
| 08/15/2016 | 11.75 | 12 | 11.73 | 11.99 |
| 08/16/2016 | 12.06 | 12.15 | 11.92 | 12.1 |
| 08/17/2016 | 11.93 | 12.1 | 11.81 | 11.95 |
| 08/18/2016 | 12.15 | 12.34 | 12.09 | 12.17 |
| 08/19/2016 | 12.1 | 12.11 | 11.88 | 12.04 |
| 08/22/2016 | 11.66 | 11.97 | 11.5 | 11.94 |
| 08/23/2016 | 12.01 | 12.23 | 11.98 | 12.05 |
| 08/24/2016 | 11.89 | 11.94 | 10.96 | 11.08 |
| 08/25/2016 | 11 | 11.13 | 10.72 | 10.84 |
| 08/26/2016 | 11.08 | 11.37 | 10.66 | 10.76 |
| 08/29/2016 | 10.61 | 10.83 | 10.46 | 10.78 |
| 08/30/2016 | 10.86 | 10.86 | 9.9 | 10.09 |
| 08/31/2016 | 10 | 10.08 | 9.63 | 9.94 |
| 09/01/2016 | 9.99 | 10.29 | 9.82 | 10.05 |
| 09/02/2016 | 10.32 | 10.53 | 10.03 | 10.16 |
| 09/06/2016 | 10.39 | 10.44 | 10.06 | 10.33 |
| 09/07/2016 | 10.3 | 10.55 | 10.2 | 10.55 |
| 09/08/2016 | 10.55 | 11.13 | 10.48 | 11.05 |
| 09/09/2016 | 10.84 | 10.85 | 10.17 | 10.6 |
| 09/12/2016 | 10.28 | 10.92 | 10.08 | 10.82 |
| 09/13/2016 | 10.71 | 10.75 | 10.04 | 10.11 |
| 09/14/2016 | 10.29 | 10.75 | 10.27 | 10.42 |
| 09/15/2016 | 10.55 | 10.7 | 10.21 | 10.4 |
| 09/16/2016 | 10.35 | 10.68 | 10.27 | 10.57 |
| 09/19/2016 | 10.7 | 10.7 | 10.38 | 10.54 |
| 09/20/2016 | 10.65 | 10.65 | 10.21 | 10.24 |
| 09/21/2016 | 10.37 | 10.6 | 10.27 | 10.51 |
| 09/22/2016 | 10.85 | 11.14 | 10.8 | 11.03 |
| 09/23/2016 | 10.95 | 11.24 | 10.57 | 10.9 |
| 09/26/2016 | 10.78 | 10.92 | 10.63 | 10.68 |
| 09/27/2016 | 10.4 | 10.76 | 10.25 | 10.55 |
| 09/28/2016 | 10.8 | 10.94 | 10.51 | 10.79 |
| 09/29/2016 | 10.79 | 11.01 | 10.71 | 10.81 |
| 09/30/2016 | 10.92 | 11.04 | 10.7 | 10.86 |
| 10/03/2016 | 10.78 | 11.03 | 10.6 | 10.74 |
| 10/04/2016 | 10.74 | 10.75 | 10.08 | 10.1 |
| 10/05/2016 | 10.22 | 10.65 | 10.17 | 10.48 |
| 10/06/2016 | 10.52 | 10.78 | 10.44 | 10.56 |
| 10/07/2016 | 10.77 | 10.78 | 10.27 | 10.51 |
| 10/11/2016 | 10.7 | 10.77 | 10.55 | 10.68 |
| 10/12/2016 | 10.7 | 10.82 | 10.62 | 10.73 |
| 10/13/2016 | 10.3 | 10.64 | 10.05 | 10.61 |
| 10/14/2016 | 10.62 | 10.8 | 10.49 | 10.65 |
| 10/17/2016 | 10.7 | 10.76 | 10.54 | 10.59 |
| 10/18/2016 | 10.75 | 11.64 | 10.68 | 11.62 |
| 10/19/2016 | 11.6 | 11.63 | 11.31 | 11.62 |
| 10/20/2016 | 11.5 | 11.67 | 11.23 | 11.54 |
| 10/21/2016 | 11.41 | 11.87 | 11.36 | 11.7 |
| 10/24/2016 | 11.85 | 11.88 | 11.51 | 11.79 |
| 10/25/2016 | 11.99 | 12.53 | 11.97 | 12.15 |
| 10/26/2016 | 12.15 | 12.37 | 11.93 | 12.21 |
| 10/27/2016 | 12.3 | 12.34 | 11.93 | 12.1 |
| 10/28/2016 | 11.91 | 12.69 | 11.89 | 12.24 |
| 10/31/2016 | 12.41 | 12.83 | 12.28 | 12.74 |
| 11/01/2016 | 12.89 | 12.96 | 12.15 | 12.43 |
| 11/02/2016 | 12.4 | 12.52 | 11.74 | 11.92 |
| 11/03/2016 | 11.97 | 12.2 | 11.87 | 11.93 |
| 11/04/2016 | 11.94 | 12.55 | 11.76 | 12.1 |
| 11/07/2016 | 12.55 | 12.84 | 12.48 | 12.6 |
| 11/08/2016 | 12.72 | 14.09 | 12.61 | 13.66 |
| 11/09/2016 | 14.25 | 14.7 | 14.04 | 14.37 |
| 11/10/2016 | 14.95 | 15.74 | 14.83 | 14.97 |
| 11/11/2016 | 15.24 | 15.29 | 13.76 | 14.22 |
| 11/14/2016 | 14.35 | 14.67 | 13.37 | 13.57 |
| 11/15/2016 | 12.99 | 14.04 | 12.79 | 13.9 |
| 11/16/2016 | 13.7 | 13.98 | 13.48 | 13.85 |
| 11/17/2016 | 13.92 | 14.42 | 13.9 | 14.37 |
| 11/18/2016 | 14.29 | 14.35 | 13.58 | 13.81 |
| 11/21/2016 | 14.13 | 14.87 | 14.1 | 14.8 |
| 11/22/2016 | 15.11 | 15.79 | 15.11 | 15.73 |
| 11/23/2016 | 15.35 | 16.14 | 15.02 | 15.99 |
| 11/24/2016 | 16.27 | 16.87 | 16.21 | 16.67 |
| 11/25/2016 | 16.61 | 16.68 | 15.78 | 15.85 |
| 11/28/2016 | 15.89 | 16.01 | 15.52 | 15.74 |
| 11/29/2016 | 15.13 | 15.17 | 14.5 | 14.6 |
| 11/30/2016 | 15.02 | 15.43 | 14.68 | 15.34 |
| 12/01/2016 | 15.34 | 15.6 | 14.67 | 14.73 |
| 12/02/2016 | 14.68 | 14.94 | 14.45 | 14.76 |
| 12/05/2016 | 15.4 | 16.08 | 15.22 | 15.61 |
| 12/06/2016 | 15.35 | 15.6 | 15.25 | 15.47 |
| 12/07/2016 | 15.71 | 15.93 | 15.44 | 15.74 |
| 12/08/2016 | 15.85 | 16.04 | 15.44 | 15.84 |
| 12/09/2016 | 15.79 | 16.1 | 15.56 | 15.59 |
| 12/12/2016 | 15.66 | 15.98 | 15.45 | 15.66 |
| 12/13/2016 | 15.68 | 15.79 | 14.77 | 14.87 |
| 12/14/2016 | 14.75 | 15.07 | 14.37 | 14.56 |
| 12/15/2016 | 14.36 | 14.93 | 14.23 | 14.85 |
| 12/16/2016 | 14.7 | 15 | 14.07 | 14.28 |
| 12/19/2016 | 13.92 | 14.21 | 13.7 | 13.85 |
| 12/20/2016 | 13.95 | 14.5 | 13.8 | 14.44 |
| 12/21/2016 | 14.5 | 14.59 | 14.13 | 14.4 |
| 12/22/2016 | 14.39 | 14.4 | 13.93 | 14.13 |
| 12/23/2016 | 14.02 | 14.08 | 13.79 | 13.83 |
| 12/28/2016 | 14.21 | 14.34 | 13.84 | 14.03 |
| 12/29/2016 | 14.09 | 14.11 | 13.76 | 13.88 |
| 12/30/2016 | 14.09 | 14.21 | 13.28 | 13.35 |