Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	49.70	50.14	49.02	49.70	8,628	+1.40(+2.90%)
May 30, 2006	48.30	49.35	48.30	48.30	1,625	+1.39(+2.96%)
May 26, 2006	46.91	46.91	45.87	46.91	2,700	+2.22(+4.97%)
May 25, 2006	44.69	44.69	43.72	44.69	5,459	+2.95(+7.08%)
May 24, 2006	41.73	44.06	41.73	41.73	9,700	-3.92(-8.59%)
May 23, 2006	45.66	45.66	43.68	45.66	1,579	+1.67(+3.80%)
May 22, 2006	43.98	43.98	43.98	43.98	0	+0.00(+0.00%)
May 19, 2006	43.98	43.98	41.62	43.98	1,906	+1.19(+2.78%)
May 18, 2006	42.80	43.00	42.67	42.80	1,626	-1.50(-3.40%)
May 17, 2006	46.88	46.69	44.20	44.30	6,855	-2.58(-5.49%)
May 16, 2006	46.88	47.01	45.26	46.88	2,619	-0.88(-1.85%)
May 15, 2006	47.76	49.50	47.76	47.76	6,708	-3.15(-6.19%)
May 12, 2006	50.91	55.38	50.91	50.91	14,900	-4.06(-7.39%)
May 11, 2006	54.97	58.09	54.97	54.97	9,670	-0.80(-1.43%)
May 10, 2006	55.77	56.30	54.66	55.77	30,522	+1.28(+2.35%)
May 09, 2006	54.49	54.50	52.79	54.49	58,890	+2.23(+4.27%)
May 08, 2006	52.26	52.78	51.87	52.26	31,319	+0.93(+1.81%)
May 05, 2006	51.33	51.38	50.83	51.33	11,450	+0.50(+0.98%)
May 04, 2006	50.83	50.83	47.80	50.83	1,100	+1.83(+3.73%)
May 03, 2006	49.00	49.98	49.00	49.00	1,400	-1.40(-2.78%)
May 02, 2006	50.40	50.40	50.40	50.40	100	+0.68(+1.37%)
May 01, 2006	49.72	49.90	49.72	49.72	1,050	+1.51(+3.13%)
Apr 28, 2006	48.21	48.21	48.21	48.21	0	+0.83(+1.76%)
Apr 27, 2006	47.38	47.86	47.38	47.38	500	-1.21(-2.50%)
Apr 26, 2006	48.59	48.59	48.36	48.59	3,050	+1.03(+2.17%)
Apr 25, 2006	47.56	48.18	48.18	47.56	1,300	+0.00(+0.00%)
Apr 24, 2006	47.56	47.25	47.25	47.56	100	+0.00(+0.00%)
Apr 21, 2006	47.55	47.56	47.56	47.56	100	+0.01(+0.02%)
Apr 20, 2006	48.44	47.57	47.55	47.55	400	-0.89(-1.84%)
Apr 19, 2006	48.02	48.62	48.24	48.44	7,580	+0.42(+0.89%)
Apr 18, 2006	48.02	48.02	45.56	48.02	1,835	+2.61(+5.75%)
Apr 17, 2006	45.41	45.41	44.50	45.41	1,200	+1.05(+2.38%)
Apr 13, 2006	43.57	44.35	44.11	44.35	5,200	+0.78(+1.79%)
Apr 12, 2006	42.56	43.57	41.35	43.57	1,500	+1.01(+2.37%)
Apr 11, 2006	42.56	42.56	42.56	42.56	700	-0.44(-1.02%)
Apr 10, 2006	43.00	43.70	43.00	43.00	4,300	+0.31(+0.73%)
Apr 07, 2006	42.69	42.74	42.53	42.69	3,261	+0.23(+0.54%)
Apr 06, 2006	42.46	42.69	42.41	42.46	2,600	+0.35(+0.83%)
Apr 05, 2006	42.11	42.11	42.09	42.11	1,200	+0.43(+1.02%)
Apr 04, 2006	41.68	41.84	41.60	41.68	9,000	+0.52(+1.27%)
Apr 03, 2006	41.16	41.16	41.16	41.16	0	+0.00(+0.00%)
Mar 31, 2006	41.16	41.16	41.14	41.16	1,550	-0.16(-0.39%)
Mar 30, 2006	41.32	41.32	41.00	41.32	1,232	+2.39(+6.14%)
Mar 29, 2006	38.93	38.93	38.68	38.93	1,557	+0.23(+0.59%)
Mar 28, 2006	37.99	38.70	38.70	38.70	260	+0.71(+1.87%)
Mar 27, 2006	37.99	37.99	37.99	37.99	0	+0.00(+0.00%)
Mar 24, 2006	33.50	37.99	37.99	37.99	1,000	+4.49(+13.40%)
Mar 21, 2006	33.50	33.50	33.50	33.50	500	-1.58(-4.49%)
Mar 20, 2006	35.08	35.08	35.08	35.08	0	+0.00(+0.00%)
Mar 17, 2006	35.08	35.08	34.74	35.08	995	+0.33(+0.94%)
Mar 16, 2006	34.75	34.75	34.45	34.75	8,560	+1.49(+4.48%)
Mar 15, 2006	33.26	33.26	33.26	33.26	0	+0.00(+0.00%)
Mar 14, 2006	32.09	33.26	31.63	33.26	1,600	+1.17(+3.65%)
Mar 13, 2006	32.09	32.09	32.09	32.09	123	+0.30(+0.95%)
Mar 10, 2006	31.79	31.79	31.79	31.79	0	+0.00(+0.00%)
Mar 09, 2006	31.79	31.79	31.79	31.79	500	-0.20(-0.61%)
Mar 08, 2006	31.98	31.98	31.98	31.98	0	+0.00(+0.00%)
Mar 07, 2006	31.98	31.98	31.98	31.98	400	-2.51(-7.29%)
Mar 06, 2006	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Mar 03, 2006	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Mar 02, 2006	34.50	34.50	34.50	34.50	500	+0.29(+0.85%)
Mar 01, 2006	34.21	34.21	32.57	34.21	1,100	+2.47(+7.77%)
Feb 28, 2006	31.63	31.75	31.67	31.74	2,035	+0.11(+0.35%)
Feb 27, 2006	31.63	31.69	31.63	31.63	1,544	-1.33(-4.03%)
Feb 24, 2006	32.96	32.96	32.96	32.96	100	-0.64(-1.91%)
Feb 23, 2006	33.60	33.60	33.60	33.60	0	+0.00(+0.00%)
Feb 22, 2006	33.60	33.60	33.60	33.60	0	+0.00(+0.00%)
Feb 21, 2006	33.60	33.60	33.56	33.60	1,472	+0.36(+1.08%)
Feb 17, 2006	33.24	33.24	32.77	33.24	4,674	+0.95(+2.93%)
Feb 16, 2006	32.29	32.35	32.29	32.29	615	-0.06(-0.18%)
Feb 15, 2006	32.35	32.35	32.32	32.35	1,000	-0.08(-0.24%)
Feb 14, 2006	32.43	32.43	29.39	32.43	1,610	+2.91(+9.87%)
Feb 13, 2006	29.51	31.16	29.37	29.51	10,842	-1.76(-5.61%)
Feb 10, 2006	31.27	33.66	30.58	31.27	2,485	-3.13(-9.10%)
Feb 09, 2006	34.40	34.40	34.40	34.40	500	-0.43(-1.22%)
Feb 08, 2006	34.83	34.83	34.83	34.83	0	+0.00(+0.00%)
Feb 07, 2006	36.23	36.26	34.83	34.83	750	-1.40(-3.88%)
Feb 06, 2006	36.23	36.42	36.18	36.23	300	+0.92(+2.62%)
Feb 03, 2006	35.31	35.50	35.31	35.31	200	-1.16(-3.17%)
Feb 02, 2006	36.46	37.65	36.46	36.46	1,300	-1.80(-4.70%)
Feb 01, 2006	38.26	38.26	38.09	38.26	1,500	-0.62(-1.61%)
Jan 31, 2006	38.88	38.88	38.88	38.88	300	+0.80(+2.11%)
Jan 30, 2006	38.08	38.17	36.26	38.08	2,600	+4.00(+11.74%)
Jan 27, 2006	34.08	34.08	34.08	34.08	100	+0.43(+1.28%)
Jan 26, 2006	33.65	33.92	33.65	33.65	434	-0.20(-0.59%)
Jan 25, 2006	33.85	34.10	32.82	33.85	5,300	+0.94(+2.86%)
Jan 24, 2006	32.91	32.91	32.86	32.91	10,400	+0.02(+0.06%)
Jan 23, 2006	32.89	32.89	32.89	32.89	0	+0.00(+0.00%)
Jan 20, 2006	32.89	33.29	32.18	32.89	5,400	+0.71(+2.21%)
Jan 19, 2006	32.18	32.18	32.18	32.18	0	+0.00(+0.00%)
Jan 18, 2006	32.18	32.18	32.18	32.18	100	-0.40(-1.23%)
Jan 17, 2006	32.58	32.98	32.56	32.58	1,460	-0.31(-0.93%)
Jan 13, 2006	32.89	33.06	32.89	32.89	1,300	+0.19(+0.58%)
Jan 12, 2006	32.70	32.70	32.70	32.70	0	+0.00(+0.00%)
Jan 11, 2006	32.70	32.83	32.64	32.70	4,642	+0.71(+2.22%)
Jan 10, 2006	31.99	32.12	31.55	31.99	2,850	-0.55(-1.69%)
Jan 09, 2006	32.54	33.27	32.20	32.54	800	-0.55(-1.67%)
Jan 06, 2006	33.09	33.51	33.09	33.09	400	-0.47(-1.39%)
Jan 05, 2006	33.56	33.56	33.23	33.56	950	-0.28(-0.83%)
Jan 04, 2006	32.06	33.90	32.05	33.84	2,800	+1.78(+5.55%)
Jan 03, 2006	32.06	32.21	32.03	32.06	8,200	+0.44(+1.39%)
Dec 30, 2005	31.62	31.93	30.98	31.62	9,501	-0.41(-1.27%)
Dec 29, 2005	32.03	32.03	31.83	32.03	2,560	+0.08(+0.25%)
Dec 28, 2005	31.95	32.00	31.75	31.95	800	+0.70(+2.22%)
Dec 23, 2005	31.25	31.66	31.25	31.25	500	+1.39(+4.64%)
Dec 22, 2005	29.87	29.87	29.87	29.87	0	+0.00(+0.00%)
Dec 21, 2005	29.56	29.87	29.87	29.87	200	+0.31(+1.04%)
Dec 20, 2005	29.56	29.56	29.56	29.56	0	+0.00(+0.00%)
Dec 19, 2005	29.56	29.56	29.56	29.56	0	+0.00(+0.00%)
Dec 16, 2005	29.56	29.56	29.56	29.56	0	+0.00(+0.00%)
Dec 15, 2005	29.56	29.56	29.56	29.56	0	+0.00(+0.00%)
Dec 14, 2005	29.56	29.56	29.56	29.56	0	+0.00(+0.00%)
Dec 13, 2005	29.56	29.56	29.56	29.56	0	+0.00(+0.00%)
Dec 12, 2005	29.56	29.56	29.56	29.56	170	+0.64(+2.21%)
Dec 09, 2005	28.92	28.92	28.92	28.92	0	+0.00(+0.00%)
Dec 08, 2005	28.92	29.24	28.92	28.92	350	-0.71(-2.39%)
Dec 07, 2005	29.63	29.97	29.63	29.63	1,850	-0.27(-0.92%)
Dec 06, 2005	29.90	29.90	29.90	29.90	1,000	+0.74(+2.55%)
Dec 05, 2005	29.16	29.16	29.16	29.16	100	+0.89(+3.13%)
Dec 02, 2005	28.27	28.29	28.27	28.27	400	+1.58(+5.92%)
Dec 01, 2005	25.31	26.69	26.69	26.69	500	+1.38(+5.47%)
Nov 30, 2005	25.31	25.31	25.31	25.31	0	+0.00(+0.00%)
Nov 29, 2005	25.31	25.31	25.31	25.31	0	+0.00(+0.00%)
Nov 28, 2005	25.31	25.40	25.31	25.31	260	-0.12(-0.49%)
Nov 25, 2005	25.43	25.43	25.43	25.43	0	+0.00(+0.00%)
Nov 23, 2005	25.43	25.43	25.43	25.43	600	-0.43(-1.66%)
Nov 22, 2005	25.86	25.86	25.86	25.86	0	+0.00(+0.00%)
Nov 21, 2005	25.86	25.96	25.86	25.86	920	+2.29(+9.73%)
Nov 18, 2005	23.57	23.57	23.57	23.57	0	+0.00(+0.00%)
Nov 17, 2005	23.57	23.57	23.57	23.57	0	+0.00(+0.00%)
Nov 16, 2005	23.57	23.57	23.57	23.57	0	+0.00(+0.00%)
Nov 15, 2005	23.57	23.57	23.57	23.57	4,000	-0.25(-1.04%)
Nov 14, 2005	23.81	23.81	23.81	23.81	220	-0.54(-2.20%)
Nov 11, 2005	24.35	24.35	24.35	24.35	0	+0.00(+0.00%)
Nov 10, 2005	24.35	24.35	24.35	24.35	0	+0.00(+0.00%)
Nov 09, 2005	24.35	24.35	24.35	24.35	0	+0.00(+0.00%)
Nov 08, 2005	24.35	24.35	24.35	24.35	0	+0.00(+0.00%)
Nov 07, 2005	24.35	24.35	24.35	24.35	1,000	-0.70(-2.79%)
Nov 04, 2005	25.05	25.05	25.03	25.05	3,980	+0.26(+1.03%)
Nov 03, 2005	24.79	25.43	24.79	24.79	500	+0.04(+0.17%)
Nov 02, 2005	24.75	24.75	24.75	24.75	700	+1.35(+5.76%)
Nov 01, 2005	23.40	23.40	23.40	23.40	0	+0.00(+0.00%)
Oct 31, 2005	23.43	23.41	23.40	23.40	6,000	-0.02(-0.09%)
Oct 28, 2005	23.43	23.43	23.43	23.43	0	+0.00(+0.00%)
Oct 27, 2005	23.43	23.43	23.29	23.43	320	+1.16(+5.23%)
Oct 26, 2005	22.26	22.26	22.26	22.26	0	+0.00(+0.00%)
Oct 25, 2005	22.26	22.26	22.26	22.26	0	+0.00(+0.00%)
Oct 24, 2005	22.26	22.26	22.26	22.26	0	+0.00(+0.00%)
Oct 21, 2005	22.26	22.26	22.26	22.26	270	-1.01(-4.34%)
Oct 20, 2005	23.27	23.27	23.27	23.27	0	+0.00(+0.00%)
Oct 19, 2005	23.27	23.27	23.27	23.27	0	+0.00(+0.00%)
Oct 18, 2005	23.27	23.27	23.27	23.27	0	+0.00(+0.00%)
Oct 17, 2005	23.27	23.27	23.27	23.27	220	+0.01(+0.04%)
Oct 14, 2005	23.26	23.26	23.26	23.26	0	+0.00(+0.00%)
Oct 13, 2005	24.80	23.26	23.26	23.26	130	-1.54(-6.21%)
Oct 12, 2005	24.80	25.02	24.80	24.80	2,550	+1.10(+4.64%)
Oct 11, 2005	23.70	23.70	23.70	23.70	0	+0.00(+0.00%)
Oct 10, 2005	23.70	23.70	23.70	23.70	0	+0.00(+0.00%)
Oct 07, 2005	23.70	23.70	23.70	23.70	2,000	-1.16(-4.67%)
Oct 06, 2005	24.86	24.86	24.86	24.86	0	-1.15(-4.42%)
Oct 05, 2005	26.01	26.01	26.01	26.01	0	+0.00(+0.00%)
Oct 04, 2005	26.01	26.01	26.01	26.01	0	+0.00(+0.00%)
Oct 03, 2005	26.01	26.01	26.01	26.01	0	+0.00(+0.00%)
Sep 30, 2005		26.01	26.01	26.01	6,000	+0.96(+3.82%)
Sep 29, 2005		25.05	25.05	25.05	100	+0.10(+0.41%)
Sep 28, 2005	24.95	24.95	24.55	24.95	1,150	+0.35(+1.42%)
Sep 27, 2005	24.60	24.60	24.60	24.60	100	+2.39(+10.76%)
Sep 26, 2005	22.21	22.21	22.21	22.21	0	+0.00(+0.00%)
Sep 23, 2005	22.21	22.21	22.21	22.21	0	+0.00(+0.00%)
Sep 22, 2005	22.21	22.21	22.21	22.21	0	+0.00(+0.00%)
Sep 21, 2005	22.21	22.21	22.21	22.21	0	+0.00(+0.00%)
Sep 20, 2005	22.21	22.98	22.21	22.21	800	+0.36(+1.62%)
Sep 19, 2005	21.86	21.86	21.86	21.86	0	+0.00(+0.00%)
Sep 16, 2005	21.86	21.86	21.86	21.86	1,000	-0.07(-0.31%)
Sep 15, 2005	21.92	21.92	21.92	21.92	0	+0.00(+0.00%)
Sep 14, 2005	21.92	21.92	21.92	21.92	0	+0.00(+0.00%)
Sep 13, 2005	21.92	21.92	21.92	21.92	134	-0.02(-0.10%)
Sep 12, 2005	21.95	21.95	21.95	21.95	0	+0.00(+0.00%)
Sep 09, 2005	21.95	21.95	21.95	21.95	0	+0.00(+0.00%)
Sep 08, 2005	21.95	21.95	21.95	21.95	0	+0.00(+0.00%)
Sep 07, 2005	21.95	21.95	21.95	21.95	0	+0.00(+0.00%)
Sep 06, 2005	21.95	21.95	21.95	21.95	0	+0.00(+0.00%)
Sep 02, 2005	21.95	21.95	21.95	21.95	500	+0.39(+1.81%)
Sep 01, 2005	21.55	21.55	21.55	21.55	0	+0.00(+0.00%)
Aug 31, 2005	21.55	21.55	21.55	21.55	10,118	+0.55(+2.62%)
Aug 30, 2005	21.00	21.00	21.00	21.00	0	+0.00(+0.00%)
Aug 29, 2005	21.00	21.00	21.00	21.00	100	-0.02(-0.12%)
Aug 26, 2005	21.03	21.03	21.03	21.03	0	+0.00(+0.00%)
Aug 25, 2005	21.03	21.03	21.03	21.03	0	+0.00(+0.00%)
Aug 24, 2005	21.03	21.26	21.03	21.03	700	+1.04(+5.23%)
Aug 23, 2005	19.98	19.98	19.98	19.98	0	+0.00(+0.00%)
Aug 22, 2005	19.98	19.98	19.98	19.98	0	+0.00(+0.00%)
Aug 19, 2005	19.98	19.98	19.98	19.98	0	+0.00(+0.00%)
Aug 18, 2005	19.98	20.07	19.98	19.98	500	-1.94(-8.83%)
Aug 17, 2005	21.92	21.92	21.92	21.92	0	+0.00(+0.00%)
Aug 16, 2005	21.92	21.92	21.92	21.92	0	+0.00(+0.00%)
Aug 15, 2005	21.92	21.92	21.92	21.92	0	+0.00(+0.00%)
Aug 12, 2005	21.92	21.92	21.92	21.92	0	+0.00(+0.00%)
Aug 11, 2005	21.92	21.92	21.92	21.92	0	+0.00(+0.00%)
Aug 10, 2005	21.92	21.92	21.92	21.92	2,000	+0.00(+0.00%)
Aug 09, 2005	21.92	21.92	21.92	21.92	2,000	+0.00(+0.00%)
Aug 08, 2005	21.92	21.92	21.92	21.92	2,000	+0.00(+0.00%)
Aug 05, 2005	21.92	21.92	21.92	21.92	2,000	+0.00(+0.00%)
Aug 04, 2005	21.92	21.92	21.92	21.92	2,000	+0.00(+0.00%)
Aug 03, 2005	21.92	21.92	21.92	21.92	2,000	+0.00(+0.00%)
Aug 02, 2005	21.92	21.92	21.92	21.92	2,000	+0.92(+4.38%)
Aug 01, 2005	21.00	21.00	21.00	21.00	1,200	+0.00(+0.00%)
Jul 29, 2005	21.00	21.00	21.00	21.00	1,200	+0.00(+0.00%)
Jul 28, 2005	21.00	21.00	21.00	21.00	1,200	-0.55(-2.55%)
Jul 27, 2005	21.55	21.55	21.55	21.55	100	+0.00(+0.00%)
Jul 26, 2005	21.55	21.55	21.55	21.55	100	+0.00(+0.00%)
Jul 25, 2005	21.55	21.55	21.55	21.55	100	+1.91(+9.70%)
Jul 22, 2005	19.64	19.64	19.64	19.64	1,000	+0.00(+0.00%)
Jul 21, 2005	19.64	19.64	19.64	19.64	1,000	+0.00(+0.00%)
Jul 20, 2005	19.64	19.64	19.64	19.64	1,000	+0.00(+0.00%)
Jul 19, 2005	19.64	19.64	19.64	19.64	1,000	+0.00(+0.00%)
Jul 18, 2005	19.64	19.64	19.64	19.64	0	+0.00(+0.00%)
Jul 15, 2005	19.64	19.64	19.64	19.64	1,000	+0.04(+0.18%)
Jul 14, 2005	19.61	19.61	19.61	19.61	1,000	+0.00(+0.00%)
Jul 13, 2005	19.61	19.61	19.61	19.61	1,000	+0.00(+0.00%)
Jul 12, 2005	19.61	19.61	19.61	19.61	1,000	+0.00(+0.00%)
Jul 11, 2005	19.61	19.61	19.61	19.61	1,000	+1.77(+9.89%)
Jul 08, 2005	17.84	17.84	17.84	17.84	820	+0.00(+0.00%)
Jul 07, 2005	17.84	17.84	17.84	17.84	820	+0.00(+0.00%)
Jul 06, 2005	17.84	17.84	17.84	17.84	0	+0.00(+0.00%)
Jul 05, 2005	17.84	17.84	17.84	17.84	0	+0.00(+0.00%)
Jul 01, 2005	17.84	17.84	17.84	17.84	0	+0.00(+0.00%)
Jun 30, 2005	17.84	17.84	17.84	17.84	820	+0.00(+0.00%)
Jun 29, 2005	17.84	17.84	17.84	17.84	820	+0.00(+0.00%)
Jun 28, 2005	17.84	17.84	17.84	17.84	820	-0.73(-3.96%)
Jun 27, 2005	18.58	18.58	18.58	18.58	500	+0.00(+0.00%)
Jun 24, 2005	18.58	18.58	18.58	18.58	500	-0.51(-2.67%)
Jun 23, 2005	19.09	19.33	19.09	19.09	1,050	+0.00(+0.00%)
Jun 22, 2005	19.09	19.33	19.09	19.09	1,050	+0.00(+0.00%)
Jun 21, 2005	19.09	19.33	19.09	19.09	1,050	+0.00(+0.00%)
Jun 20, 2005	19.09	19.33	19.09	19.09	1,050	-0.02(-0.10%)
Jun 17, 2005	19.11	19.11	18.61	19.11	3,041	+0.94(+5.17%)
Jun 16, 2005	18.17	18.59	18.17	18.17	4,650	+0.00(+0.00%)
Jun 15, 2005	18.17	18.59	18.17	18.17	4,650	-0.23(-1.25%)
Jun 14, 2005	18.40	18.40	18.40	18.40	1,100	+0.08(+0.46%)
Jun 13, 2005	18.32	18.32	18.32	18.32	750	+1.17(+6.79%)
Jun 10, 2005	17.15	17.15	17.15	17.15	2,000	+0.00(+0.00%)
Jun 09, 2005	17.15	17.15	17.15	17.15	2,000	+0.00(+0.00%)
Jun 08, 2005	17.15	17.15	17.15	17.15	2,000	+0.31(+1.87%)
Jun 07, 2005	16.84	16.84	16.84	16.84	900	+0.10(+0.57%)
Jun 06, 2005	16.74	16.74	16.74	16.74	1,000	+1.24(+8.00%)
Jun 03, 2005	15.50	15.67	15.50	15.50	1,080	+0.00(+0.00%)
Jun 02, 2005	15.50	15.67	15.50	15.50	1,080	+0.00(+0.00%)

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.

Financial News

First Quantum Minerals (OP: FQVLF )

Historical Prices

Popular Pages