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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11.9798
CLOSE 12.0031

Low

LOW 4.71

High

HIGH 24.45
DATEOPENHIGHLOWCLOSE
01/02/202013.3813.5413.213.28
01/03/202012.9613.0412.4112.43
01/06/202012.1812.4611.8512.4
01/07/202012.4213.1712.4112.96
01/08/202013.1213.1512.3612.43
01/09/202012.6112.6211.9512.07
01/10/202012.1812.9612.1412.64
01/13/202012.7513.4412.6413.28
01/14/202013.2213.3812.9913.1
01/15/202012.9613.1812.8813.03
01/16/202013.2113.3912.6612.79
01/17/202012.8513.2712.7913.19
01/20/202013.113.1912.8913.09
01/21/202012.8412.9312.112.14
01/22/202012.312.7712.2612.56
01/23/202012.2512.2811.7412.01
01/24/202012.0212.211.912.04
01/27/202011.6711.671111.28
01/28/202011.3611.911.1411.79
01/29/202011.8111.8811.3711.48
01/30/202011.2511.3310.7211.01
01/31/202010.8310.8910.210.36
02/03/202010.4310.6810.310.6
02/04/20201111.8510.9811.73
02/05/202012.1212.2711.7211.8
02/06/202011.8812.0211.6111.72
02/07/202011.5311.5310.8711.15
02/10/202011.0511.3510.911.31
02/11/202011.612.1111.5711.73
02/12/202012.0812.1211.6811.82
02/13/202011.5812.0311.4911.87
02/14/202012.0112.4111.9212.18
02/18/202011.91211.711.8
02/19/202011.8611.9511.7411.93
02/20/202011.7812.211.7812.04
02/21/202011.881211.4711.61
02/24/202010.5111.039.9310.92
02/25/202010.9210.9310.2610.34
02/26/202010.4810.6510.0810.18
02/27/20209.8810.059.359.76
02/28/20209.189.968.999.92
03/02/202010.1910.199.6510.05
03/03/202010.0110.159.499.68
03/04/202010.0510.149.819.9
03/05/20209.539.829.429.61
03/06/20209.29.458.78.96
03/09/202077.986.66.97
03/10/20207.88.067.237.98
03/11/20207.527.5477.06
03/12/20206.16.465.515.97
03/13/20207.077.096.116.8
03/16/202066.615.86.43
03/17/20206.47.35.926.99
03/18/20206.1275.55.8
03/19/20205.856.795.66.15
03/20/20206.426.475.075.32
03/23/20205.285.394.715.04
03/24/20205.567.235.327.15
03/25/20207.188.116.897.12
03/26/20207.187.476.997.08
03/27/20206.566.786.426.59
03/30/20206.637.096.486.99
03/31/20207.257.667.137.19
04/01/20206.877.216.486.51
04/02/20206.576.786.26.46
04/03/20206.456.456.076.12
04/06/20206.686.796.396.55
04/07/20206.936.986.356.65
04/08/20206.77.26.427.16
04/09/20207.27.617.187.32
04/13/20207.57.767.27.48
04/14/20207.547.837.37.65
04/15/20207.257.357.037.18
04/16/20207.237.256.836.99
04/17/20207.37.357.077.14
04/20/20206.97.546.767.4
04/21/20206.97.26.867.14
04/22/20207.447.957.437.77
04/23/20207.878.167.747.9
04/24/202088.647.858.55
04/27/20208.648.788.338.64
04/28/20208.88.888.298.52
04/29/20208.89.588.799.07
04/30/20208.98.988.458.5
05/01/20208.278.418.018.26
05/04/20208.198.267.918.15
05/05/20208.48.458.138.17
05/06/20208.328.328.028.05
05/07/20208.38.698.188.55
05/08/20208.778.98.648.89
05/11/20208.658.98.588.61
05/12/20208.698.778.248.25
05/13/20208.188.267.848.01
05/14/20207.87.897.397.4
05/15/20207.47.887.347.57
05/19/20208.158.647.878.36
05/20/20208.598.738.438.63
05/21/20208.68.728.128.2
05/22/20208.178.177.77.87
05/25/202088.097.797.89
05/26/20208.158.58.118.33
05/27/20208.358.498.18.22
05/28/20208.48.438.158.22
05/29/20208.198.217.858.07
06/01/20208.18.6988.49
06/02/20208.649.088.558.89
06/03/20209.159.488.948.95
06/04/20208.868.988.528.54
06/05/20209.359.799.219.52
06/08/20209.769.799.259.51
06/09/20209.389.819.339.68
06/10/20209.9810.279.779.89
06/11/20209.289.358.398.65
06/12/20208.959.068.78.79
06/15/20208.238.88.028.7
06/16/20209.099.378.969.17
06/17/20209.259.268.949.11
06/18/20208.99.138.818.86
06/19/20209.069.739.069.29
06/22/20209.519.789.429.56
06/23/20209.7510.279.7110
06/24/20209.799.819.089.67
06/25/20209.5210.049.510.01
06/26/202010.0210.189.739.89
06/29/202010.0110.389.9310.18
06/30/202010.151110.110.82
07/02/202011.0911.3310.6710.7
07/03/202010.6310.6710.4110.66
07/06/202010.8511.3110.8111.25
07/07/202011.1511.7611.1511.34
07/08/202011.4312.2511.3512.17
07/09/202012.3512.7212.2212.62
07/10/202012.7313.512.7313.45
07/13/202013.8814.1213.4313.63
07/14/202013.2213.9812.9513.97
07/15/202013.9814.0713.413.88
07/16/202013.6113.813.2113.32
07/17/202013.3913.6313.1713.46
07/20/202013.113.3712.6513
07/21/202013.2213.312.5612.58
07/22/202012.4512.512.2112.25
07/23/202012.2912.6712.1512.19
07/24/202012.0512.1711.6112.06
07/27/202012.0612.3311.8411.86
07/28/202011.6812.1811.6512.05
07/29/202012.2612.3111.7212.02
07/30/202011.7511.8311.3111.36
07/31/202011.4111.4911.2111.32
08/04/202011.4811.8411.3211.73
08/05/202012.0112.7112.0112.65
08/06/202012.5312.9312.4612.92
08/07/202012.7512.7511.711.89
08/10/202012.1812.4311.9512.07
08/11/202012.112.3511.8811.91
08/12/202012.1412.3412.0812.09
08/13/202011.9612.1111.8111.91
08/14/202011.9612.111.8712.1
08/17/202012.3112.6912.2612.4
08/18/202012.731312.4812.67
08/19/202012.8713.6412.7713.49
08/20/202013.3513.3712.7112.9
08/21/202012.612.712.3612.39
08/24/202012.612.6812.1212.26
08/25/202012.1512.3211.7812.1
08/26/202012.2112.4912.0512.42
08/27/202012.5112.8512.1112.69
08/28/202012.8213.1912.713.07
08/31/202013.1513.2112.8912.91
09/01/20201313.5512.713.53
09/02/202013.5613.6512.9913.38
09/03/202013.0613.1612.3612.76
09/04/202012.9713.3612.4912.93
09/08/202012.5112.5612.1612.45
09/09/202012.712.9812.712.86
09/10/202012.9313.0512.5412.69
09/11/202012.8713.1512.4612.72
09/14/202012.8912.912.3512.65
09/15/202012.9113.4212.813.09
09/16/202013.4714.4213.3814.28
09/17/202013.9214.3813.6514.26
09/18/202014.2714.8513.8414.61
09/21/202014.1514.2313.2213.33
09/22/202013.6913.7512.7512.9
09/23/202012.9112.9211.6211.68
09/24/202011.6211.8811.3511.61
09/25/202011.4311.6711.2511.64
09/28/202011.8611.9311.5511.87
09/29/202011.7812.0311.4311.76
09/30/202011.8412.1411.6911.87
10/01/202011.6611.8311.4111.68
10/02/202011.4411.7311.411.57
10/05/202011.612.0811.5811.93
10/06/2020121211.2611.34
10/07/202011.612.0511.5611.93
10/08/202012.0512.1311.9112
10/09/202012.312.7812.312.74
10/13/202012.5312.7112.2812.32
10/14/202012.3612.4112.0412.32
10/15/202012.112.6912.0612.65
10/16/202012.6312.6312.2912.38
10/19/202012.4212.8512.1712.19
10/20/202012.4213.3912.413.15
10/21/202013.314.3313.314
10/22/202013.8314.2413.7814.21
10/23/202014.2514.4814.0114.46
10/26/20201414.5213.9714.18
10/27/202014.1114.31414.2
10/28/202013.8414.3213.7614.1
10/29/202014.5515.0814.214.65
10/30/202014.5915.3814.3615.31
11/02/202015.215.3914.9215.05
11/03/202015.2715.4514.9115.36
11/04/202015.3615.414.3614.7
11/05/202014.9715.0914.7314.77
11/06/202015.0815.7515.0715.48
11/09/20201617.4315.4915.57
11/10/202015.5515.8515.2815.47
11/11/202015.4115.514.815.46
11/12/202015.4215.9715.2115.52
11/13/202015.8616.3915.6616.12
11/16/202016.616.9116.3316.38
11/17/202016.3917.0416.2416.87
11/18/202016.9517.0116.5416.69
11/19/202016.5516.9916.4316.79
11/20/202017.0517.817.0117.55
11/23/202017.718.1817.3517.59
11/24/20201818.5517.6417.7
11/25/202017.6617.9317.2117.8
11/26/202017.918.0817.7118.02
11/27/202018.2218.3717.9318.04
11/30/202018.0518.6218.0218.43
12/01/20201919.4818.819.2
12/02/202019.0219.2918.5219.04
12/03/202019.1119.9119.119.89
12/04/20202021.119.9320.89
12/07/202020.6820.7419.5219.67
12/08/202019.5520.2219.2419.46
12/09/202019.619.9619.4719.91
12/10/202020.0620.582020.54
12/11/202020.2720.9420.1820.41
12/14/202020.6921.0820.2320.42
12/15/202020.6620.9520.4620.93
12/16/20202121.320.6621.26
12/17/202021.562221.4421.78
12/18/202021.7921.8221.321.65
12/21/202020.6522.0720.4222
12/22/202021.821.9821.4821.85
12/23/2020222321.9522.99
12/24/202022.9523.2722.7323.09
12/29/202023.223.5422.6622.85
12/30/202022.8524.4522.8223.68
12/31/202023.7623.7722.8522.85