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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.7461
CLOSE 26.7537

Low

LOW 19.21

High

HIGH 35.07
DATEOPENHIGHLOWCLOSE
01/04/202123.5525.2223.5524.81
01/05/202124.7524.9624.0224.55
01/06/202124.7626.1324.525.54
01/07/202126.0126.7225.7126.22
01/08/202126.1326.5325.726.26
01/11/202125.6325.6524.4624.68
01/12/202124.825.5324.3125.25
01/13/202125.2525.4924.1424.24
01/14/202124.4524.8824.2824.7
01/15/202124.0724.1222.7322.99
01/18/202122.723.1520.922.88
01/19/202123.3124.3723.2724.19
01/20/202124.4924.6823.5123.7
01/21/202123.9724.323.2723.45
01/22/202122.823.7522.7223.54
01/25/202123.423.6822.2523.03
01/26/202122.4922.821.1121.35
01/27/20212020.8219.2120.13
01/28/202120.6922.2920.2721.79
01/29/202122.2522.2521.1121.3
02/01/202121.6922.2721.4622.15
02/02/202122.1322.2221.2421.29
02/03/202121.4422.4221.2422.35
02/04/202122.1423.1921.7422.75
02/05/202123.1924.3123.1323.8
02/08/202124.2124.5323.9424.22
02/09/202124.5124.6523.4723.83
02/10/202124.424.8724.0224.31
02/11/202124.3224.6824.1524.5
02/12/202124.2725.3324.0925.2
02/16/202125.5327.1525.5126.32
02/17/202125.3926.9325.0225.98
02/18/202126.5426.825.8226.2
02/19/20212729.2326.8729.08
02/22/202129.5530.2328.2530
02/23/20213030.7528.6130.67
02/24/202130.631.2430.131.06
02/25/202131.0531.5729.0429.43
02/26/202128.628.7326.8527.43
03/01/202127.8728.3827.4427.94
03/02/202128.1228.5927.3228.07
03/03/202127.9228.5727.7228.09
03/04/202127.2727.3625.4326.09
03/05/202126.826.9724.9626.92
03/08/202126.5327.3726.1526.51
03/09/202126.3526.925.0626.06
03/10/202126.1327.2726.1326.68
03/11/202127.6628.4827.0528.38
03/12/202127.8528.0327.1127.9
03/15/20212828.0927.3627.98
03/16/202127.627.626.2426.26
03/17/202126.1526.3925.4126
03/18/202125.8526.0824.8924.9
03/19/202124.8725.223.9824
03/22/202123.9424.8123.5424.37
03/23/20212424.6623.1423.4
03/24/202123.9824.7123.4223.6
03/25/202122.7923.3422.223.08
03/26/202123.524.2423.1224.2
03/29/202123.9924.4723.5324.07
03/30/202123.8924.4923.6324.2
03/31/202124.4624.4723.5823.95
04/01/202124.0525.0123.8724.97
04/05/202125.5326.6925.5326.44
04/06/202126.7227.7726.627.42
04/07/202127.327.9326.9227.85
04/08/20212828.2927.6428.15
04/09/20212828.0327.4527.81
04/12/202127.6327.6825.8825.9
04/13/202126.1326.425.5225.93
04/14/202126.5227.7626.4727.19
04/15/202127.7428.8227.628.62
04/16/202128.7829.4928.4728.49
04/19/202128.8929.0427.7728.23
04/20/20212828.5227.1627.19
04/21/202127.0327.5526.7127.39
04/22/202127.4627.526.4326.89
04/23/202127.2627.7826.727.57
04/26/202128.2629.8228.1629.67
04/27/202129.7130.6829.6730.2
04/28/202129.6730.5629.5130.2
04/29/202130.4530.6428.9429.48
04/30/202129.3529.3628.1328.33
05/03/20212929.6628.529.14
05/04/202128.8929.2828.7229.09
05/05/202129.3531.429.3530.64
05/06/20213131.5729.8831.57
05/07/202131.5833.7931.5733.7
05/10/202134.4535.0731.8231.98
05/11/202131.3233.0630.833.02
05/12/202132.6832.8530.1630.81
05/13/202130.6631.129.5829.98
05/14/20213030.1629.1429.52
05/17/202129.8930.5729.2230.5
05/18/202130.931.6729.9330.52
05/19/202128.9328.9527.727.93
05/20/202128.0328.1427.3328.05
05/21/202128.3428.3427.2127.34
05/25/202127.527.8727.1427.4
05/26/202127.0228.4927.0228.27
05/27/202128.8629.8528.3429.39
05/28/202129.5430.5728.9830.05
05/31/202129.9130.1529.5629.7
06/01/202130.430.6929.7229.86
06/02/202129.930.0229.1429.54
06/03/202128.8128.8328.1828.49
06/04/202128.9629.8828.8229.07
06/07/202128.7429.2328.428.92
06/08/202128.6329.4428.3528.96
06/09/202128.8729.1228.0328.55
06/10/202128.4529.0228.2428.55
06/11/202129.0129.7428.9129.13
06/14/2021292927.9128.05
06/15/202127.527.5625.5926.4
06/16/202126.0226.5525.6826.18
06/17/202125.7726.3325.4125.71
06/18/202125.4426.2925.4425.91
06/21/202126.1526.4125.6826.29
06/22/202126.6827.4826.227.26
06/23/202127.9528.3827.5128.08
06/24/202128.2628.2727.828.18
06/25/202128.3328.628.0928.52
06/28/202128.7528.7528.2128.41
06/29/202128.3428.6928.1728.46
06/30/202128.7528.8128.2828.57
07/02/202128.6928.8827.728.31
07/05/202128.3929.428.328.78
07/06/202128.5528.6427.1227.66
07/07/202127.8828.8827.8528.46
07/08/202127.7328.2927.4328.19
07/09/202128.429.3528.3628.85
07/12/202128.4228.7228.0828.56
07/13/202128.4628.928.228.52
07/14/202128.5628.7326.9427.03
07/15/202127.0827.72727.27
07/16/202127.1827.3624.4524.64
07/19/202123.962422.623.12
07/20/202123.4223.5422.6823.01
07/21/202123.2723.9223.2623.71
07/22/202123.9624.5523.6324.13
07/23/202124.5425.0424.2924.55
07/26/202125.125.2324.6825.06
07/27/202124.7725.424.4325.27
07/28/202125.5825.9225.2125.7
07/29/202126.3427.2726.3226.92
07/30/202126.7227.2926.4726.72
08/03/202126.1126.3325.2526.31
08/04/202126.0926.425.2525.29
08/05/202125.3825.8725.2625.45
08/06/202125.726.5825.6726.33
08/09/202125.8926.1725.6326.02
08/10/202125.9926.725.9926.54
08/11/202126.6326.7326.1226.43
08/12/202126.3426.3425.1525.82
08/13/202125.8326.8625.7126.58
08/16/202126.227.0525.726.15
08/17/202125.6725.9724.7825.32
08/18/202124.862524.2224.37
08/19/202123.6423.822.823.17
08/20/202123.2323.7623.1623.46
08/23/20212425.3923.9225.03
08/24/202125.525.9725.325.54
08/25/202125.7925.8325.1725.35
08/26/202125.1425.5225.0625.21
08/27/202125.5827.0825.4126.64
08/30/202127.0227.2226.4626.98
08/31/202126.9527.1426.226.28
09/01/202125.8526.2225.2725.95
09/02/202125.8726.1324.9225.03
09/03/202125.1925.8625.1825.67
09/07/202125.5126.1825.4125.62
09/08/202125.5125.6923.6723.69
09/09/202123.924.623.924.25
09/10/202124.925.1824.2924.38
09/13/202124.3524.6323.8424.07
09/14/20212424.4423.6423.93
09/15/202124.2824.7824.0724.47
09/16/202124.0524.123.0523.67
09/17/202123.6324.0522.3222.54
09/20/202121.621.7720.6721.27
09/21/202121.5421.7520.7621.01
09/22/202121.922.6921.6922.59
09/23/202122.523.1522.522.89
09/24/202122.6523.122.3822.83
09/27/202122.7523.4622.623.31
09/28/202123.1723.1922.7823.16
09/29/202123.2723.6323.1423.26
09/30/202123.112423.0323.45
10/01/202123.7223.9623.423.5
10/04/202123.6824.2123.4323.67
10/05/202123.4624.42324.36
10/06/202123.8124.2123.3323.88
10/07/202124.1425.4824.1225.15
10/08/202125.425.7225.2925.5
10/12/202125.9426.725.7926.1
10/13/202126.3827.2225.9727.05
10/14/20212829.1427.4527.68
10/15/202128.4630.2828.3729.9
10/18/202129.530.0529.0129.98
10/19/202130.0630.4229.8330.31
10/20/202130.1130.930.0630.71
10/21/202130.1930.228.6129.21
10/22/202129.1729.5729.0729.32
10/25/202129.5130.7829.530.75
10/26/202130.6330.6329.3429.57
10/27/202128.862928.2928.44
10/28/202128.728.7227.8527.94
10/29/202127.6429.5427.3629.3
11/01/202129.4129.6328.6929.26
11/02/202129.0829.0827.9628.17
11/03/202128.3128.3127.4227.87
11/04/202127.9628.4227.5527.79
11/05/202127.9427.9827.5327.65
11/08/202128.129.1427.7928.7
11/09/202128.6228.727.4627.63
11/10/202127.6627.7426.7527.1
11/11/202127.8428.9427.8428.16
11/12/202128.3128.6928.2828.42
11/15/202128.1328.2127.227.74
11/16/202127.5527.8427.2727.6
11/17/202127.3827.9527.1127.29
11/18/202127.3327.4626.5827.14
11/19/202127.1427.4126.8127.05
11/22/202127.0427.3226.4727.05
11/23/202127.528.6727.4928.62
11/24/202128.462927.8728.86
11/25/202128.992928.4928.61
11/26/202127.2727.4726.3227.05
11/29/202127.6928.1527.0428.07
11/30/202127.7528.4926.6527.23
12/01/202127.527.8626.726.81
12/02/202126.9528.1126.6427.7
12/03/202127.6327.8726.6626.99
12/06/202127.3128.1826.7528.05
12/07/202128.529.4428.4728.95
12/08/202129.1529.3728.6729.31
12/09/202128.8630.0228.5529.7
12/10/202129.8629.928.1928.47
12/13/202128.7128.8427.828.43
12/14/202128.1628.7927.9428.1
12/15/202127.3327.6226.8527.55
12/16/202128.0628.3727.4427.53
12/17/202127.5327.9527.127.13
12/20/202126.727.9726.6627.59
12/21/202127.9729.0527.8628.97
12/22/202128.973028.9729.83
12/23/202129.8930.4129.630.24
12/24/202130.2230.5630.2230.45
12/29/202129.9730.929.9630.4
12/30/202130.3730.5830.1130.12
12/31/202130.1330.423030.27