Financial News
First Quantum Minerals (OP: FQVLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
