FM

First Quantum Minerals Historical Data - FM

Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
Canna Trader Pro
Monthly Subscription
for only
US$59.99
North American Extreme
Monthly Subscription
for only
US$104.50
VAT not included
Stock Name Stock Symbol Market Stock Type
First Quantum Minerals Ltd FM Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
1.08 3.68% 30.40 12:02:13
Open Price Low Price High Price Close Price Previous Close
29.51 29.50 30.59 29.32
more quote information »

FM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week29.5030.9028.6229.801,848,4150.903.05%
1 Month22.7530.9022.6026.561,926,6187.6533.63%
3 Months26.1130.9020.6725.062,159,1774.2916.43%
6 Months28.2635.0720.6726.632,120,9702.147.57%
1 Year14.0035.0713.7624.482,350,63416.40117.14%
3 Years11.5535.074.7114.762,932,92918.85163.2%
5 Years11.9935.074.7115.182,909,81618.41153.54%

FM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 29.32 0.11 0.38% 29.17 29.57 29.07 1,657,903
Oct 21 2021 29.21 -1.50 -4.88% 30.19 30.20 28.62 2,822,295
Oct 20 2021 30.71 0.40 1.32% 30.11 30.90 30.06 1,535,243
Oct 19 2021 30.31 0.33 1.1% 30.06 30.42 29.83 1,598,023
Oct 18 2021 29.98 0.08 0.27% 29.50 30.05 29.01 1,628,610
Oct 15 2021 29.90 2.22 8.02% 28.46 30.28 28.37 3,020,204
Oct 14 2021 27.68 0.63 2.33% 28.00 29.14 27.45 3,285,987
Oct 13 2021 27.05 0.95 3.64% 26.38 27.22 25.97 2,434,841
Oct 12 2021 26.10 0.60 2.35% 25.94 26.70 25.79 1,891,491
Oct 08 2021 25.50 0.35 1.39% 25.40 25.72 25.29 1,534,653
Oct 07 2021 25.15 1.27 5.32% 24.14 25.48 24.12 1,834,663
Oct 06 2021 23.88 -0.48 -1.97% 23.81 24.20 23.33 2,133,125
Oct 05 2021 24.36 0.69 2.92% 23.46 24.40 23.00 1,605,003
Oct 04 2021 23.67 0.17 0.72% 23.68 24.17 23.43 1,032,124
Oct 01 2021 23.50 0.05 0.21% 23.72 23.96 23.40 1,698,942
Sep 30 2021 23.45 0.19 0.82% 23.11 24.00 23.03 2,185,346
Sep 29 2021 23.26 0.10 0.43% 23.27 23.63 23.14 2,092,309
Sep 28 2021 23.16 -0.15 -0.64% 23.17 23.19 22.78 983,051
Sep 27 2021 23.31 0.48 2.1% 22.75 23.46 22.60 1,631,928
See More Historical Prices »
Your Recent History
TSX
FM
First Quan..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211025 17:17:44