Financial News
First Quantum Minerals (OP: FQVLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2010 | 87.75 | 87.75 | 87.49 | 87.49 | 213 | +4.24(+5.10%) |
| Oct 27, 2010 | 83.25 | 83.25 | 83.25 | 200 | -2.12(-2.48%) | |
| Oct 25, 2010 | 85.46 | 85.74 | 84.52 | 85.37 | 4,800 | +3.00(+3.64%) |
| Oct 22, 2010 | 82.37 | 82.37 | 82.37 | 82.37 | 2,500 | +2.02(+2.52%) |
| Oct 21, 2010 | 80.00 | 81.06 | 80.00 | 80.35 | 3,500 | +0.25(+0.31%) |
| Oct 20, 2010 | 77.79 | 80.10 | 77.79 | 80.10 | 18,942 | +2.01(+2.57%) |
| Oct 19, 2010 | 78.09 | 78.09 | 78.09 | 78.09 | 500 | -5.14(-6.18%) |
| Oct 14, 2010 | 83.23 | 83.23 | 83.23 | 19,049 | -0.15(-0.17%) | |
| Oct 13, 2010 | 83.08 | 83.71 | 82.40 | 83.38 | 1,430 | +3.84(+4.83%) |
| Oct 12, 2010 | 82.36 | 82.36 | 79.54 | 79.54 | 8,058 | -3.94(-4.72%) |
| Oct 11, 2010 | 83.48 | 83.48 | 83.48 | 83.48 | 800 | +0.06(+0.07%) |
| Oct 08, 2010 | 83.00 | 83.97 | 83.00 | 83.42 | 7,300 | +2.58(+3.20%) |
| Oct 07, 2010 | 80.84 | 80.84 | 80.84 | 80.84 | 3,574 | -0.74(-0.91%) |
| Oct 06, 2010 | 81.00 | 81.58 | 81.00 | 81.58 | 4,600 | +0.92(+1.14%) |
| Oct 05, 2010 | 80.00 | 80.66 | 80.00 | 80.66 | 60,077 | +2.35(+3.00%) |
| Oct 04, 2010 | 78.20 | 80.42 | 78.20 | 78.31 | 19,400 | +0.06(+0.08%) |
| Oct 01, 2010 | 77.66 | 78.28 | 77.61 | 78.25 | 2,300 | +2.35(+3.10%) |
| Sep 30, 2010 | 76.02 | 76.02 | 75.28 | 75.90 | 45,820 | +2.37(+3.22%) |
| Sep 29, 2010 | 75.47 | 75.47 | 73.52 | 73.53 | 7,600 | -0.22(-0.30%) |
| Sep 28, 2010 | 74.46 | 75.00 | 73.70 | 73.75 | 8,377 | +0.85(+1.16%) |
| Sep 27, 2010 | 72.32 | 72.91 | 72.22 | 72.90 | 32,100 | +1.10(+1.53%) |
| Sep 24, 2010 | 71.06 | 71.80 | 71.06 | 71.80 | 4,173 | +4.34(+6.43%) |
| Sep 22, 2010 | 67.46 | 67.46 | 67.46 | 0 | +0.27(+0.40%) | |
| Sep 20, 2010 | 67.19 | 67.19 | 67.19 | 6,020 | +1.96(+3.00%) | |
| Sep 17, 2010 | 64.69 | 65.23 | 64.63 | 65.23 | 8,500 | +0.41(+0.64%) |
| Sep 15, 2010 | 64.82 | 64.82 | 64.82 | 64.82 | 2,300 | +0.02(+0.04%) |
| Sep 13, 2010 | 64.80 | 64.80 | 64.80 | 2,400 | +2.82(+4.54%) | |
| Sep 03, 2010 | 61.98 | 61.98 | 61.98 | 600 | +0.16(+0.26%) | |
| Sep 01, 2010 | 61.82 | 61.82 | 61.82 | 2,200 | +8.25(+15.40%) | |
| Aug 24, 2010 | 53.57 | 53.57 | 53.57 | 5,524 | -1.29(-2.35%) | |
| Aug 23, 2010 | 54.86 | 54.86 | 54.86 | 54.86 | 13,800 | -1.79(-3.15%) |
| Aug 20, 2010 | 56.24 | 56.65 | 56.24 | 56.65 | 27,300 | -4.86(-7.91%) |
| Aug 18, 2010 | 61.51 | 61.51 | 61.51 | 0 | +3.66(+6.32%) | |
| Aug 13, 2010 | 57.85 | 57.85 | 57.85 | 2,500 | -1.01(-1.71%) | |
| Aug 11, 2010 | 58.86 | 58.86 | 58.86 | 6,000 | -6.70(-10.22%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
