Financial News

First Quantum Minerals (OP: FQVLF )

12.96 +0.08 (+0.62%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2010 72.43 72.43 72.43 0 -0.29(-0.41%)
Feb 17, 2010 72.72 72.72 72.72 3,100 +0.00(+0.00%)
Feb 16, 2010 72.35 72.72 72.35 72.72 500 +1.04(+1.45%)
Feb 12, 2010 71.68 71.68 71.68 0 -0.82(-1.13%)
Feb 11, 2010 69.93 72.50 69.65 72.50 2,300 +2.45(+3.50%)
Feb 10, 2010 71.36 71.36 70.05 70.05 2,350 +1.12(+1.62%)
Feb 09, 2010 68.09 69.29 68.09 68.93 8,256 +2.52(+3.79%)
Feb 08, 2010 66.38 66.41 66.38 66.41 200 +3.48(+5.53%)
Feb 05, 2010 64.99 65.60 62.89 62.93 6,300 -4.97(-7.31%)
Feb 04, 2010 67.00 67.90 67.00 67.90 4,400 -4.62(-6.37%)
Feb 03, 2010 72.00 72.52 72.00 72.52 32,100 -3.25(-4.29%)
Feb 02, 2010 76.56 76.56 75.77 75.77 2,000 +2.41(+3.29%)
Jan 29, 2010 73.36 73.36 73.36 1,900 -0.63(-0.86%)
Jan 28, 2010 73.99 73.99 73.99 73.99 100 -2.98(-3.87%)
Jan 27, 2010 76.97 76.97 76.97 76.97 11,000 -4.07(-5.02%)
Jan 26, 2010 80.49 81.04 80.49 81.04 1,100 -5.67(-6.54%)
Jan 22, 2010 86.71 86.71 86.71 1,300 -0.15(-0.18%)
Jan 21, 2010 86.86 86.86 86.86 86.86 500 -2.56(-2.86%)
Jan 20, 2010 90.97 90.97 89.42 89.42 400 -5.97(-6.26%)
Jan 19, 2010 95.39 95.39 95.39 95.39 100 +4.20(+4.61%)
Jan 14, 2010 91.19 91.19 91.19 0 +3.90(+4.47%)
Jan 13, 2010 86.98 87.29 86.98 87.29 1,300 +1.57(+1.83%)
Jan 12, 2010 85.72 85.72 85.72 85.72 9,619 -4.66(-5.16%)
Jan 11, 2010 90.85 90.85 90.38 90.38 4,900 +0.63(+0.70%)
Jan 08, 2010 86.44 90.79 86.44 89.75 600 +5.23(+6.18%)
Jan 06, 2010 84.52 84.52 84.52 1,700 +5.92(+7.54%)
Jan 04, 2010 78.60 78.60 78.60 78.60 1,200 +1.01(+1.30%)
Dec 31, 2009 77.59 77.59 77.59 0 +0.75(+0.97%)
Dec 30, 2009 76.84 76.84 76.47 76.84 325 -1.96(-2.49%)
Dec 29, 2009 77.61 78.80 77.61 78.80 400 +4.67(+6.30%)
Dec 21, 2009 74.13 74.13 74.13 0 -2.42(-3.16%)
Dec 16, 2009 76.55 76.55 76.55 76.55 600 +0.27(+0.36%)
Dec 15, 2009 76.29 76.29 76.27 76.28 11,600 +0.29(+0.38%)
Dec 14, 2009 76.00 76.00 75.99 75.99 1,000 +2.16(+2.93%)
Dec 11, 2009 73.98 73.98 73.82 73.82 200 +5.15(+7.50%)
Dec 09, 2009 68.67 68.67 68.67 68.67 0 -8.58(-11.11%)
Dec 07, 2009 77.25 77.25 77.25 77.25 0 +0.72(+0.94%)
Dec 04, 2009 79.74 79.74 76.53 76.53 4,500 -2.59(-3.28%)
Dec 02, 2009 79.12 79.12 79.12 0 -1.52(-1.88%)
Dec 01, 2009 80.36 80.67 80.36 80.64 650 +3.11(+4.02%)
Nov 27, 2009 77.53 77.53 77.53 10,056 -2.37(-2.97%)
Nov 25, 2009 80.00 80.10 79.90 79.90 17,400 +9.95(+14.23%)
Nov 20, 2009 69.95 69.95 69.95 0 -0.33(-0.47%)
Nov 19, 2009 70.28 70.28 70.28 70.28 150 -2.05(-2.83%)
Nov 18, 2009 72.10 72.33 72.10 72.33 300 +5.53(+8.28%)
Nov 12, 2009 66.80 66.80 66.80 0 -3.50(-4.98%)
Nov 11, 2009 71.61 71.61 70.05 70.30 1,000 -0.50(-0.71%)
Nov 10, 2009 69.75 70.80 69.75 70.80 400 +0.28(+0.40%)
Nov 09, 2009 71.42 71.42 70.52 70.52 500 +2.62(+3.87%)
Nov 06, 2009 67.89 67.89 67.89 67.89 200 -0.13(-0.19%)
Nov 05, 2009 68.02 68.02 68.02 68.02 16,700 +0.52(+0.77%)
Nov 03, 2009 67.50 67.50 67.50 67.50 0 -0.42(-0.62%)
Oct 30, 2009 67.92 67.92 67.92 67.92 0 -0.37(-0.54%)
Oct 29, 2009 68.29 68.29 68.29 68.29 17,000 +3.29(+5.06%)
Oct 28, 2009 68.00 68.00 65.00 65.00 1,259 -8.08(-11.06%)
Oct 27, 2009 73.08 73.08 73.08 73.08 6,500 -1.40(-1.88%)
Oct 26, 2009 74.48 74.48 74.48 74.48 100 -0.22(-0.29%)
Oct 23, 2009 74.70 74.70 74.70 74.70 500 +2.23(+3.08%)
Oct 21, 2009 72.47 72.47 72.47 72.47 0 +2.87(+4.12%)
Oct 20, 2009 70.42 70.42 69.60 69.60 700 -0.89(-1.26%)
Oct 19, 2009 70.49 70.49 70.49 70.49 150 +1.43(+2.07%)
Oct 15, 2009 69.06 69.06 69.06 0 -0.22(-0.31%)
Oct 14, 2009 70.60 70.60 69.28 69.28 5,400 -0.46(-0.66%)
Oct 13, 2009 68.50 69.74 68.34 69.74 4,300 +2.13(+3.15%)
Oct 12, 2009 67.61 67.61 67.61 67.61 1,200 +1.10(+1.65%)
Oct 08, 2009 66.51 66.51 66.51 66.51 0 +6.08(+10.05%)
Oct 02, 2009 60.44 60.44 60.44 60.44 0 -4.07(-6.30%)
Sep 30, 2009 64.51 64.51 64.51 64.51 0 +1.33(+2.10%)
Sep 28, 2009 63.18 63.18 63.18 0 +2.48(+4.08%)
Sep 25, 2009 60.70 60.70 60.70 60.70 477 -0.16(-0.27%)
Sep 24, 2009 64.24 64.24 60.86 60.87 570 -0.09(-0.15%)
Sep 22, 2009 60.96 60.96 60.96 0 +1.78(+3.00%)
Sep 21, 2009 59.18 59.18 59.18 59.18 149 -0.38(-0.64%)
Sep 18, 2009 60.00 60.00 58.88 59.56 6,800 -1.37(-2.25%)
Sep 17, 2009 63.24 63.26 60.94 60.94 3,800 -4.70(-7.16%)
Sep 16, 2009 70.31 70.31 65.63 65.63 900 -0.84(-1.26%)
Sep 14, 2009 66.47 66.47 66.47 0 -3.16(-4.54%)
Sep 11, 2009 69.41 70.21 69.41 69.64 1,000 +0.64(+0.92%)
Sep 10, 2009 69.00 69.00 69.00 69.00 400 +1.80(+2.67%)
Sep 08, 2009 67.20 67.20 67.20 29,500 +4.73(+7.58%)
Sep 03, 2009 62.47 62.47 62.47 125 +2.62(+4.37%)
Sep 02, 2009 57.93 59.85 57.93 59.85 9,900 +1.37(+2.33%)
Sep 01, 2009 59.57 59.57 58.49 58.49 9,476 +1.40(+2.45%)
Aug 31, 2009 56.11 57.09 55.96 57.09 7,148 -9.01(-13.63%)
Aug 26, 2009 66.08 66.14 66.08 66.10 800 -1.78(-2.62%)
Aug 25, 2009 67.88 67.88 67.88 67.88 500 +0.32(+0.47%)
Aug 24, 2009 67.47 67.56 67.47 67.56 3,300 +7.42(+12.34%)
Aug 18, 2009 59.75 60.14 59.75 60.14 350 +1.06(+1.79%)
Aug 17, 2009 60.33 60.33 59.08 59.08 2,957 -2.54(-4.12%)
Aug 14, 2009 62.21 62.21 61.51 61.62 3,900 -1.73(-2.73%)
Aug 13, 2009 63.34 63.39 63.24 63.34 4,000 +1.92(+3.13%)
Aug 12, 2009 62.89 62.89 61.42 61.42 610 +0.32(+0.52%)
Aug 11, 2009 61.50 61.50 60.90 61.10 675 -2.33(-3.67%)
Aug 10, 2009 63.43 63.43 63.43 63.43 100 -0.00(-0.01%)
Aug 07, 2009 64.66 64.66 63.17 63.43 1,900 -1.57(-2.41%)
Aug 06, 2009 65.00 65.00 65.00 65.00 100 -6.17(-8.67%)
Aug 05, 2009 70.08 71.17 69.98 71.17 1,616 +0.31(+0.44%)
Aug 04, 2009 69.40 71.09 69.40 70.85 4,000 +3.50(+5.20%)
Aug 03, 2009 67.22 67.35 67.22 67.35 1,220 +0.60(+0.90%)
Jul 31, 2009 65.76 66.75 65.76 66.75 600 +5.05(+8.18%)
Jul 30, 2009 61.70 61.70 61.70 61.70 315 +2.91(+4.95%)
Jul 28, 2009 58.79 58.79 58.79 58.79 0 -4.10(-6.51%)
Jul 27, 2009 62.99 62.99 62.62 62.89 600 -0.11(-0.18%)
Jul 24, 2009 63.68 63.68 63.00 63.00 400 +4.52(+7.73%)
Jul 21, 2009 58.48 58.48 58.48 0 -3.66(-5.89%)
Jul 20, 2009 58.14 62.14 58.14 62.14 10,000 +8.49(+15.83%)
Jul 17, 2009 53.45 53.64 53.45 53.64 400 +1.77(+3.41%)
Jul 16, 2009 51.88 51.88 51.88 51.88 2,159 -0.15(-0.28%)
Jul 15, 2009 50.00 52.02 50.00 52.02 7,400 +3.99(+8.31%)
Jul 14, 2009 47.55 48.03 47.55 48.03 1,200 +2.14(+4.67%)
Jul 13, 2009 43.47 45.89 42.98 45.89 5,100 +4.19(+10.04%)
Jul 08, 2009 41.70 41.70 41.70 41.70 0 -4.76(-10.25%)
Jul 07, 2009 46.46 46.46 46.46 46.46 100 +0.07(+0.15%)
Jul 06, 2009 45.49 46.40 45.43 46.40 7,740 -2.85(-5.80%)
Jul 02, 2009 49.25 49.25 49.25 49.25 33,409 +0.52(+1.07%)
Jul 01, 2009 49.09 49.09 48.73 48.73 408 +1.30(+2.75%)
Jun 30, 2009 47.43 47.43 47.43 47.43 200 +2.49(+5.54%)
Jun 24, 2009 44.94 44.94 44.94 44.94 0 +1.48(+3.40%)
Jun 22, 2009 43.46 43.46 43.46 0 -2.89(-6.23%)
Jun 19, 2009 46.58 46.58 46.35 46.35 300 +0.21(+0.46%)
Jun 18, 2009 45.40 46.14 45.28 46.14 500 +0.62(+1.37%)
Jun 17, 2009 45.47 45.52 45.47 45.52 400 -2.10(-4.42%)
Jun 16, 2009 47.62 47.62 47.62 47.62 2,000 -1.31(-2.68%)
Jun 15, 2009 48.93 48.93 48.93 48.93 4,000 -1.77(-3.48%)
Jun 12, 2009 50.81 50.81 50.70 50.70 4,000 -2.64(-4.95%)
Jun 11, 2009 51.62 53.34 51.62 53.34 400 +5.96(+12.57%)
Jun 09, 2009 47.38 47.38 47.38 47.38 0 +0.98(+2.12%)
Jun 08, 2009 46.99 46.99 46.40 46.40 200 -0.59(-1.26%)
Jun 05, 2009 46.99 46.99 46.99 46.99 200 -0.38(-0.80%)
Jun 04, 2009 47.37 47.37 47.37 47.37 200 +1.59(+3.48%)
Jun 03, 2009 46.93 46.93 45.78 45.78 22,000 -2.69(-5.56%)
Jun 02, 2009 46.46 49.00 46.46 48.47 1,000 +1.46(+3.11%)
Jun 01, 2009 46.64 47.06 46.64 47.01 4,100 +2.62(+5.91%)
May 29, 2009 43.80 44.52 43.80 44.39 1,600 +2.85(+6.87%)
May 28, 2009 42.49 42.49 41.05 41.53 2,925 -0.50(-1.20%)
May 27, 2009 42.85 42.85 42.04 42.04 1,200 -0.87(-2.03%)
May 26, 2009 41.92 42.93 41.92 42.91 1,000 -0.51(-1.17%)
May 22, 2009 43.42 43.42 43.42 43.42 100 +0.30(+0.69%)
May 21, 2009 43.12 43.12 43.12 43.12 200 -2.05(-4.54%)
May 20, 2009 44.16 45.17 44.16 45.17 400 +3.38(+8.09%)
May 19, 2009 41.79 41.79 41.79 41.79 200 +2.44(+6.20%)
May 15, 2009 39.35 39.35 39.35 0 +1.09(+2.86%)
May 13, 2009 38.26 38.26 38.26 500 -3.74(-8.92%)
May 12, 2009 44.97 44.97 42.00 42.00 400 -3.36(-7.41%)
May 11, 2009 45.36 45.36 45.36 45.36 200 -1.76(-3.74%)
May 08, 2009 48.44 48.44 47.12 47.12 600 +1.01(+2.19%)
May 07, 2009 48.06 48.85 46.11 46.11 900 +0.17(+0.37%)
May 06, 2009 42.99 45.94 42.99 45.94 300 +5.20(+12.76%)
May 05, 2009 43.53 43.53 40.23 40.74 1,000 -2.09(-4.88%)
May 04, 2009 42.83 42.83 42.83 42.83 200 +2.47(+6.13%)
May 01, 2009 40.71 40.71 40.36 40.36 1,243 +2.29(+6.01%)
Apr 30, 2009 38.07 38.07 38.07 38.07 332 +1.07(+2.89%)
Apr 29, 2009 37.00 37.00 37.00 37.00 200 +3.65(+10.94%)
Apr 28, 2009 32.49 33.35 32.49 33.35 300 -0.87(-2.54%)
Apr 27, 2009 34.22 34.22 34.22 34.22 200 -0.77(-2.21%)
Apr 24, 2009 32.64 35.00 32.64 34.99 2,584 +3.84(+12.32%)
Apr 22, 2009 31.16 31.16 31.16 0 +0.24(+0.76%)
Apr 21, 2009 30.92 30.92 30.92 30.92 200 +0.19(+0.62%)
Apr 20, 2009 33.84 33.84 30.73 30.73 500 -4.18(-11.97%)
Apr 16, 2009 34.91 34.91 34.91 0 -1.01(-2.81%)
Apr 15, 2009 35.92 35.92 35.92 35.92 200 +1.77(+5.18%)
Apr 14, 2009 36.31 36.31 34.15 34.15 1,215 +0.14(+0.41%)
Apr 13, 2009 34.01 34.01 34.01 34.01 200 +0.84(+2.53%)
Apr 09, 2009 33.17 33.17 33.17 33.17 200 +1.94(+6.21%)
Apr 08, 2009 30.93 31.23 30.93 31.23 500 +0.30(+0.97%)
Apr 07, 2009 30.93 30.93 30.93 30.93 200 -0.87(-2.74%)
Apr 06, 2009 32.03 32.03 31.80 31.80 400 -1.42(-4.27%)
Apr 03, 2009 31.95 33.22 31.95 33.22 1,152 +2.22(+7.15%)
Apr 02, 2009 30.74 31.00 30.74 31.00 794 +1.84(+6.31%)
Apr 01, 2009 27.98 29.16 27.98 29.16 724 +1.34(+4.80%)
Mar 31, 2009 27.82 27.82 27.82 27.82 100 +0.00(+0.01%)
Mar 30, 2009 27.82 27.82 27.82 27.82 200 -2.52(-8.31%)
Mar 26, 2009 30.34 30.34 30.34 30.34 1,500 +0.40(+1.34%)
Mar 25, 2009 29.94 29.94 29.94 29.94 500 +0.04(+0.15%)
Mar 24, 2009 34.31 34.31 29.00 29.90 5,333 -3.60(-10.76%)
Mar 23, 2009 33.50 33.50 33.50 33.50 200 +2.34(+7.50%)
Mar 20, 2009 33.32 33.32 31.16 31.16 1,100 -2.01(-6.05%)
Mar 19, 2009 33.17 33.17 33.17 33.17 200 +2.68(+8.79%)
Mar 18, 2009 30.07 30.49 30.07 30.49 500 +1.43(+4.93%)
Mar 17, 2009 29.06 29.06 29.06 29.06 400 -0.30(-1.03%)
Mar 16, 2009 29.11 29.59 29.11 29.36 148,570 +1.90(+6.92%)
Mar 13, 2009 25.62 27.46 27.46 27.46 0 +0.00(+0.00%)
Mar 12, 2009 26.45 27.46 26.45 27.46 3,500 +1.33(+5.09%)
Mar 11, 2009 27.22 27.22 26.13 26.13 400 -0.65(-2.43%)
Mar 10, 2009 26.09 26.78 26.09 26.78 1,538 +1.35(+5.29%)
Mar 09, 2009 23.41 25.43 23.33 25.43 6,000 -0.09(-0.36%)
Mar 06, 2009 25.48 25.56 25.48 25.53 1,400 -0.09(-0.36%)
Mar 05, 2009 25.62 25.62 25.62 25.62 200 -0.67(-2.57%)
Mar 04, 2009 26.29 26.29 26.29 26.29 400 +2.28(+9.52%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback