Financial News
First Quantum Minerals (OP: FQVLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2010 | 87.98 | 89.22 | 87.98 | 89.22 | 1,700 | +0.65(+0.73%) |
| Nov 29, 2010 | 88.06 | 88.57 | 88.06 | 88.57 | 1,200 | -0.52(-0.58%) |
| Nov 26, 2010 | 88.79 | 89.09 | 88.79 | 89.09 | 5,250 | -2.44(-2.67%) |
| Nov 24, 2010 | 91.36 | 91.53 | 91.53 | 91.53 | 2,300 | +3.19(+3.61%) |
| Nov 22, 2010 | 88.34 | 88.34 | 88.34 | 88.34 | 39,300 | -0.35(-0.40%) |
| Nov 19, 2010 | 88.69 | 88.69 | 88.69 | 88.69 | 1,200 | -0.51(-0.57%) |
| Nov 18, 2010 | 89.22 | 89.22 | 89.20 | 89.20 | 12,977 | +4.20(+4.94%) |
| Nov 17, 2010 | 85.00 | 85.00 | 85.00 | 85.00 | 400 | +1.47(+1.76%) |
| Nov 16, 2010 | 85.20 | 85.20 | 82.40 | 83.53 | 1,700 | -4.48(-5.09%) |
| Nov 15, 2010 | 88.01 | 88.01 | 88.01 | 88.01 | 800 | -0.88(-0.99%) |
| Nov 12, 2010 | 88.89 | 88.89 | 88.89 | 88.89 | 800 | -2.13(-2.34%) |
| Nov 11, 2010 | 90.51 | 92.11 | 90.51 | 91.01 | 80,500 | +1.54(+1.73%) |
| Nov 10, 2010 | 92.20 | 92.20 | 89.17 | 89.47 | 2,700 | -7.11(-7.36%) |
| Nov 09, 2010 | 97.59 | 97.59 | 96.58 | 96.58 | 1,500 | +1.39(+1.46%) |
| Nov 05, 2010 | 95.19 | 95.19 | 95.19 | 1,000 | +2.85(+3.09%) | |
| Nov 04, 2010 | 90.74 | 92.34 | 90.74 | 92.34 | 4,814 | +3.59(+4.04%) |
| Nov 03, 2010 | 88.01 | 88.75 | 88.01 | 88.75 | 700 | +1.14(+1.30%) |
| Nov 02, 2010 | 88.50 | 88.94 | 87.61 | 87.61 | 713 | +0.76(+0.88%) |
| Nov 01, 2010 | 89.00 | 89.71 | 86.84 | 86.85 | 1,800 | -0.64(-0.73%) |
| 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%) | |
| Aug 05, 2010 | 65.56 | 65.56 | 65.56 | 1,000 | +2.70(+4.30%) | |
| Jul 30, 2010 | 62.86 | 62.86 | 62.86 | 2,400 | -2.04(-3.14%) | |
| Jul 29, 2010 | 64.90 | 64.90 | 64.90 | 64.90 | 1,700 | -2.39(-3.55%) |
| Jul 27, 2010 | 67.29 | 67.29 | 67.29 | 2,900 | +2.22(+3.41%) | |
| Jul 23, 2010 | 65.07 | 65.07 | 65.07 | 1,500 | +1.09(+1.70%) | |
| Jul 22, 2010 | 63.72 | 64.02 | 63.48 | 63.98 | 43,663 | +5.51(+9.42%) |
| Jul 20, 2010 | 58.47 | 58.47 | 58.47 | 2,400 | -0.28(-0.47%) | |
| Jul 19, 2010 | 58.75 | 58.75 | 58.75 | 58.75 | 18,349 | -1.67(-2.76%) |
| Jul 15, 2010 | 60.41 | 60.41 | 60.41 | 22,400 | -1.22(-1.97%) | |
| Jul 14, 2010 | 61.63 | 61.63 | 61.63 | 61.63 | 3,726 | +1.48(+2.47%) |
| Jul 12, 2010 | 60.15 | 60.15 | 60.15 | 60.15 | 2,800 | -0.79(-1.30%) |
| Jul 09, 2010 | 60.94 | 60.94 | 60.94 | 60.94 | 1,400 | +1.58(+2.65%) |
| Jul 08, 2010 | 59.36 | 59.36 | 59.36 | 59.36 | 3,500 | +6.34(+11.96%) |
| Jul 06, 2010 | 53.02 | 53.02 | 53.02 | 1,500 | +2.65(+5.26%) | |
| Jul 01, 2010 | 50.37 | 50.37 | 50.37 | 4,200 | -1.54(-2.96%) | |
| Jun 29, 2010 | 51.91 | 51.91 | 51.91 | 0 | -5.59(-9.73%) | |
| Jun 25, 2010 | 57.50 | 57.50 | 57.50 | 57.50 | 6,689 | -4.28(-6.93%) |
| Jun 22, 2010 | 61.78 | 61.78 | 61.78 | 4,200 | +2.75(+4.66%) | |
| Jun 16, 2010 | 59.03 | 59.03 | 59.03 | 2,434 | +0.47(+0.80%) | |
| Jun 15, 2010 | 57.56 | 58.56 | 57.56 | 58.56 | 11,099 | +11.05(+23.26%) |
| Jun 09, 2010 | 47.51 | 47.51 | 47.51 | 1,154 | +0.00(+0.00%) | |
| Jun 08, 2010 | 46.23 | 47.51 | 45.91 | 47.51 | 32,859 | -5.54(-10.44%) |
| Jun 04, 2010 | 53.05 | 53.05 | 53.05 | 0 | -1.43(-2.62%) | |
| Jun 03, 2010 | 52.82 | 54.48 | 52.82 | 54.48 | 22,477 | +1.01(+1.88%) |
| Jun 01, 2010 | 53.47 | 53.47 | 53.47 | 1,049 | -0.41(-0.75%) | |
| May 28, 2010 | 54.27 | 54.54 | 53.88 | 53.88 | 4,184 | -0.39(-0.72%) |
| May 27, 2010 | 54.31 | 54.31 | 54.22 | 54.27 | 1,400 | +2.63(+5.09%) |
| May 25, 2010 | 51.64 | 51.64 | 51.64 | 5,861 | -7.01(-11.95%) | |
| May 24, 2010 | 58.84 | 58.84 | 58.38 | 58.65 | 4,000 | -1.45(-2.41%) |
| May 21, 2010 | 60.10 | 60.10 | 60.10 | 60.10 | 48,400 | +0.52(+0.87%) |
| May 19, 2010 | 59.58 | 59.58 | 59.58 | 0 | -7.49(-11.16%) | |
| May 18, 2010 | 67.00 | 67.07 | 67.00 | 67.07 | 500 | -4.65(-6.48%) |
| May 12, 2010 | 71.72 | 71.72 | 71.72 | 1,400 | +3.12(+4.55%) | |
| May 11, 2010 | 68.60 | 68.60 | 68.60 | 68.60 | 18,950 | +6.86(+11.11%) |
| May 06, 2010 | 61.74 | 61.74 | 61.74 | 61.74 | 900 | -7.45(-10.77%) |
| May 04, 2010 | 69.19 | 69.19 | 69.19 | 69.19 | 1,300 | -3.76(-5.15%) |
| May 03, 2010 | 76.06 | 76.06 | 71.86 | 72.95 | 4,125 | -3.81(-4.96%) |
| Apr 30, 2010 | 76.76 | 76.76 | 76.76 | 76.76 | 2,700 | -0.30(-0.39%) |
| Apr 28, 2010 | 77.06 | 77.06 | 77.06 | 77.06 | 3,600 | -3.98(-4.91%) |
| Apr 27, 2010 | 81.04 | 81.04 | 81.04 | 81.04 | 3,000 | -1.63(-1.97%) |
| Apr 20, 2010 | 82.67 | 82.67 | 82.67 | 82.67 | 2,600 | +8.04(+10.77%) |
| Apr 19, 2010 | 74.63 | 74.63 | 74.63 | 74.63 | 3,000 | -1.33(-1.74%) |
| Apr 16, 2010 | 77.00 | 77.20 | 75.96 | 75.96 | 900 | -3.14(-3.97%) |
| Apr 15, 2010 | 80.06 | 80.06 | 79.10 | 79.10 | 2,524 | -1.32(-1.64%) |
| Apr 14, 2010 | 79.31 | 80.42 | 79.31 | 80.42 | 5,300 | -1.12(-1.37%) |
| Apr 13, 2010 | 81.53 | 81.58 | 81.53 | 81.54 | 2,600 | -1.55(-1.87%) |
| Apr 07, 2010 | 83.09 | 83.09 | 83.09 | 83.09 | 1,300 | +1.42(+1.74%) |
| Apr 06, 2010 | 81.67 | 81.67 | 81.67 | 81.67 | 1,500 | -0.83(-1.01%) |
| Mar 31, 2010 | 82.50 | 82.50 | 82.50 | 82.50 | 200 | -2.58(-3.04%) |
| Mar 30, 2010 | 89.05 | 89.05 | 83.87 | 85.08 | 5,200 | -5.06(-5.61%) |
| Mar 29, 2010 | 89.84 | 90.14 | 89.84 | 90.14 | 4,160 | +2.06(+2.34%) |
| Mar 19, 2010 | 88.08 | 88.08 | 88.08 | 88.08 | 1,600 | +0.37(+0.42%) |
| Mar 17, 2010 | 87.71 | 87.71 | 87.71 | 87.71 | 3,700 | -1.95(-2.18%) |
| Mar 16, 2010 | 89.66 | 89.66 | 89.66 | 89.66 | 4,100 | +3.96(+4.62%) |
| Mar 15, 2010 | 85.70 | 85.70 | 85.70 | 85.70 | 2,600 | -0.04(-0.05%) |
| Mar 12, 2010 | 85.58 | 85.74 | 85.58 | 85.74 | 4,100 | +1.00(+1.18%) |
| Mar 11, 2010 | 84.74 | 84.74 | 84.74 | 84.74 | 43,100 | +1.71(+2.06%) |
| Mar 09, 2010 | 83.03 | 83.03 | 83.03 | 83.03 | 4,100 | -0.99(-1.18%) |
| Mar 08, 2010 | 84.31 | 84.31 | 84.02 | 84.02 | 17,855 | +1.85(+2.26%) |
| Mar 05, 2010 | 81.67 | 82.17 | 81.67 | 82.17 | 4,300 | +4.71(+6.08%) |
| Mar 04, 2010 | 78.19 | 78.19 | 77.46 | 77.46 | 2,000 | -2.85(-3.55%) |
| Mar 03, 2010 | 78.55 | 80.31 | 78.55 | 80.31 | 2,300 | +2.85(+3.68%) |
| Mar 02, 2010 | 77.46 | 77.46 | 77.46 | 77.46 | 4,500 | -1.37(-1.74%) |
| Mar 01, 2010 | 78.84 | 78.84 | 78.84 | 78.84 | 100 | +6.41(+8.85%) |
| 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%) |
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.
