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