U.S. Markets close in 3 hrs 27 mins

First Quantum Minerals Ltd. (FM.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
11.65-0.36 (-3.00%)
As of 12:17PM EDT. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 24, 201711.9812.0711.4911.6511.651,021,700
May 23, 201712.1612.3511.9512.0112.011,788,300
May 19, 201711.7512.1311.6712.1112.112,631,900
May 18, 201711.6411.6811.2811.5611.563,207,500
May 17, 201712.4012.4011.8511.8711.872,425,200
May 16, 201712.3812.5812.2412.5112.512,716,300
May 15, 201712.4912.5912.1212.2012.202,455,900
May 12, 201712.2812.3712.1012.2312.232,118,800
May 11, 201712.0212.3811.8612.2512.255,701,300
May 10, 201711.7111.9311.5411.9211.922,523,300
May 09, 201711.9611.9811.5011.5611.561,544,100
May 08, 201711.5011.6611.4411.6211.622,113,600
May 05, 201711.6911.8611.5911.8311.832,210,900
May 04, 201711.6811.8211.4311.5911.593,492,100
May 03, 201712.2512.2711.8812.0312.033,390,100
May 02, 201712.9013.0012.6912.7112.712,397,700
May 01, 201712.9813.2612.7913.0913.091,853,700
Apr 28, 201712.3313.8312.2513.0113.014,052,100
Apr 27, 201713.2613.2912.6912.8212.823,275,200
Apr 26, 201713.2113.4513.1213.3313.333,047,700
Apr 25, 201713.2013.4313.1013.3413.342,839,300
Apr 24, 201713.0613.3612.9713.1113.112,008,600
Apr 21, 201713.3413.3412.9512.9812.982,399,500
Apr 20, 201713.5413.5813.3413.4413.441,622,600
Apr 19, 201713.7413.7913.2413.3413.341,981,100
Apr 18, 201713.6913.8613.3113.4713.472,115,500
Apr 17, 201714.2514.3013.9714.0514.051,223,300
Apr 13, 201714.3114.3613.9814.0614.061,786,800
Apr 12, 201714.3514.5714.0014.2214.222,170,000
Apr 12, 20170.005 Dividend
Apr 11, 201714.7014.8814.4514.5614.561,204,700
Apr 10, 201714.4814.6814.2814.6014.601,164,400
Apr 07, 201714.4814.6014.2514.3114.312,079,300
Apr 06, 201714.8514.8614.4214.5614.561,407,300
Apr 05, 201714.7615.0414.4814.5114.512,884,500
Apr 04, 201713.9814.4113.9514.3614.361,932,900
Apr 03, 201714.1914.3913.8914.1014.103,274,200
Mar 31, 201714.0514.3313.9514.1314.132,431,800
Mar 30, 201714.1614.5314.0414.2314.232,350,000
Mar 29, 201713.7914.3113.7314.1314.132,108,900
Mar 28, 201713.7214.0613.6613.9513.952,435,900
Mar 27, 201713.2713.7713.0513.7513.752,419,100
Mar 24, 201713.9613.9913.5113.6313.631,807,100
Mar 23, 201713.5013.9213.5013.8713.872,713,200
Mar 22, 201713.5013.7613.3813.7013.702,773,500
Mar 21, 201714.2014.4413.5913.5913.592,446,400
Mar 20, 201714.4114.7114.2514.4214.422,069,000
Mar 17, 201714.5715.1114.3314.4114.417,834,900
Mar 16, 201714.4514.8814.3214.6114.613,634,500
Mar 15, 201713.5114.1413.4914.0714.072,468,200
Mar 14, 201713.3713.5513.0513.3813.383,481,400
Mar 13, 201713.8613.9913.4413.6013.602,836,900
Mar 10, 201713.9213.9513.3613.6113.612,260,100
Mar 09, 201713.8014.0313.5513.5813.583,178,600
Mar 08, 201714.0814.2613.9514.0714.072,513,100
Mar 07, 201714.7914.8914.0814.2614.263,538,300
Mar 06, 201714.7614.8714.4814.8214.822,660,000
Mar 03, 201714.7115.3514.3915.2615.264,663,600
Mar 02, 201714.7014.9214.4914.7414.743,808,800
Mar 01, 201714.6015.0614.3914.9514.954,090,700
Feb 28, 201713.7514.1313.7113.8213.823,442,500
Feb 27, 201714.0014.1213.7313.9313.933,833,100
Feb 24, 201714.0014.2113.7714.0014.003,422,800
Feb 23, 201715.3715.3714.1814.2314.2311,203,900
Feb 22, 201715.4515.5315.0815.2215.222,661,400
Feb 21, 201715.4615.7215.2715.5815.583,926,000
Feb 17, 201714.9015.2814.0615.0015.007,437,500
Feb 16, 201716.4816.4815.8015.8715.873,315,400
Feb 15, 201716.6516.6516.1216.2816.282,550,800
Feb 14, 201716.9116.9116.5016.7816.782,908,200
Feb 13, 201717.1217.5516.9516.9916.994,076,800
Feb 10, 201716.9117.0916.8016.8616.864,173,200
Feb 09, 201716.3716.4415.8916.3516.352,437,400
Feb 08, 201716.2316.4016.0816.2916.292,884,200
Feb 07, 201716.0716.2815.8415.9315.932,032,600
Feb 06, 201716.0816.3216.0216.0816.082,455,500
Feb 03, 201716.3116.5315.9916.0616.062,761,800
Feb 02, 201716.6217.1516.6116.6216.623,126,700
Feb 01, 201716.3716.9516.3016.8616.862,547,600
Jan 31, 201716.3416.5616.0516.4116.413,915,000
Jan 30, 201716.0916.1515.7515.9615.962,517,100
Jan 27, 201716.5416.6516.3416.3916.392,733,100
Jan 26, 201717.1517.1916.2516.6316.634,070,400
Jan 25, 201717.3017.3817.0517.1517.154,583,200
Jan 24, 201717.0017.5116.9717.3317.336,856,900
Jan 23, 201716.8716.9516.6416.7916.792,563,100
Jan 20, 201716.8917.0616.6116.9016.904,087,800
Jan 19, 201716.6616.9816.5516.8916.892,541,500
Jan 18, 201716.8517.1816.6416.6716.673,937,500
Jan 17, 201716.4516.9916.4116.7616.762,850,700
Jan 16, 201717.1717.2016.5016.5016.501,628,000
Jan 13, 201716.4017.2516.1917.1717.173,825,400
Jan 12, 201716.7917.0216.3016.4416.444,271,300
Jan 11, 201716.1416.6315.9516.4516.454,012,700
Jan 10, 201715.1215.9315.1015.8715.875,124,300
Jan 09, 201714.7014.7514.3614.4214.421,316,300
Jan 06, 201714.9115.1214.6614.7614.761,769,700
Jan 05, 201714.6015.2414.4115.0315.033,631,600
Jan 04, 201713.7814.6013.7314.5814.584,059,900
Jan 03, 201713.6913.9613.1113.4913.493,533,700
*Close price adjusted for dividends and splits.
Loading more data...