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