ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

FM First Quantum Minerals Ltd

14.56
0.33 (2.32%)
Mar 28 2024 - Closed
Delayed by 15 minutes

FM Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 14.23 0.00 0.00% 14.23 14.23 14.23 0
Mar 27 2024 14.23 0.91 6.83% 13.30 14.30 13.30 2,540,531
Mar 26 2024 13.32 -0.29 -2.13% 13.65 13.88 13.32 2,216,337
Mar 25 2024 13.61 -0.01 -0.07% 13.82 14.41 13.60 2,173,606
Mar 22 2024 13.62 -0.23 -1.66% 13.87 13.94 13.51 1,489,595
Mar 21 2024 13.85 -0.85 -5.78% 15.03 15.22 13.75 3,375,394
Mar 20 2024 14.70 0.12 0.82% 14.37 14.71 14.07 2,741,167
Mar 19 2024 14.58 -0.11 -0.75% 14.45 14.79 14.38 1,359,339
Mar 18 2024 14.69 -0.32 -2.13% 15.09 15.19 14.66 3,168,039
Mar 15 2024 15.01 0.95 6.76% 14.17 15.29 14.17 8,663,678
Mar 14 2024 14.06 -0.80 -5.38% 15.15 15.16 13.96 4,056,738
Mar 13 2024 14.86 1.65 12.49% 13.50 14.88 13.50 4,113,475
Mar 12 2024 13.21 0.14 1.07% 13.07 13.34 12.77 1,443,488
Mar 11 2024 13.07 -0.23 -1.73% 13.13 13.27 12.99 1,584,461
Mar 08 2024 13.30 0.35 2.70% 13.39 13.67 13.22 2,272,441
Mar 07 2024 12.95 -0.51 -3.79% 13.47 13.64 12.88 3,141,717
Mar 06 2024 13.46 -0.45 -3.24% 14.13 14.36 13.36 3,445,871
Mar 05 2024 13.91 0.25 1.83% 13.67 14.23 13.59 7,439,912
Mar 04 2024 13.66 0.76 5.89% 13.25 13.90 12.97 3,414,438
Mar 01 2024 12.90 0.05 0.39% 12.75 13.01 12.45 2,713,037
Feb 29 2024 12.85 0.38 3.05% 12.43 12.97 12.34 12,024,057
Feb 28 2024 12.47 0.06 0.48% 12.15 12.60 12.13 3,016,683
Feb 27 2024 12.41 0.14 1.14% 12.46 12.73 12.26 3,386,856
Feb 26 2024 12.27 -0.15 -1.21% 12.20 12.37 11.96 5,053,963
Feb 23 2024 12.42 -0.09 -0.72% 12.54 12.85 12.10 5,129,947
Feb 22 2024 12.51 0.60 5.04% 12.75 13.26 12.23 14,305,949
Feb 21 2024 11.91 0.30 2.58% 10.92 12.09 10.91 1,805,288
Feb 20 2024 11.61 -0.51 -4.21% 12.00 12.06 11.61 1,582,806
Feb 16 2024 12.12 0.20 1.68% 12.00 12.28 11.97 1,238,454
Feb 15 2024 11.92 0.21 1.79% 11.92 12.13 11.84 1,545,026
Feb 14 2024 11.71 0.08 0.69% 11.75 11.78 11.37 1,642,179
Feb 13 2024 11.63 -0.47 -3.88% 11.91 11.93 11.31 3,102,720
Feb 12 2024 12.10 0.04 0.33% 12.02 12.35 12.02 4,325,846
Feb 09 2024 12.06 -0.16 -1.31% 12.22 12.22 11.99 885,260
Feb 08 2024 12.22 0.12 0.99% 12.22 12.42 11.99 1,879,188
Feb 07 2024 12.10 -0.42 -3.35% 12.47 12.57 12.00 1,215,994
Feb 06 2024 12.52 0.20 1.62% 12.30 12.60 12.18 1,537,068
Feb 05 2024 12.32 -0.08 -0.65% 12.13 12.36 11.98 1,979,091
Feb 02 2024 12.40 -0.21 -1.67% 12.55 12.72 12.14 2,203,855
Feb 01 2024 12.61 0.41 3.36% 12.44 13.21 12.40 2,208,592
Jan 31 2024 12.20 -0.60 -4.69% 12.67 12.95 12.20 1,705,394
Jan 30 2024 12.80 0.09 0.71% 12.61 12.91 12.51 1,392,184
Jan 29 2024 12.71 0.01 0.08% 12.58 12.71 12.36 1,619,634
Jan 26 2024 12.70 0.24 1.93% 12.45 12.76 12.38 1,593,432
Jan 25 2024 12.46 0.03 0.24% 12.55 12.78 12.35 1,437,968
Jan 24 2024 12.43 -0.19 -1.51% 12.87 12.88 12.17 2,049,380
Jan 23 2024 12.62 0.52 4.30% 12.10 12.78 12.09 1,801,196
Jan 22 2024 12.10 -0.45 -3.59% 12.32 12.45 11.95 3,847,031
Jan 19 2024 12.55 0.09 0.72% 12.00 12.70 11.80 3,224,579
Jan 18 2024 12.46 -0.20 -1.58% 12.68 12.97 12.36 2,673,566
Jan 17 2024 12.66 -0.91 -6.71% 13.30 13.30 12.41 4,246,011
Jan 16 2024 13.57 0.17 1.27% 13.20 13.58 12.87 3,659,734
Jan 15 2024 13.40 0.25 1.90% 13.31 13.42 13.11 793,015
Jan 12 2024 13.15 0.41 3.22% 12.81 13.38 12.75 2,183,691
Jan 11 2024 12.74 0.20 1.59% 12.50 12.84 12.48 3,158,262
Jan 10 2024 12.54 -0.02 -0.16% 12.56 12.80 12.34 2,355,453
Jan 09 2024 12.56 -0.37 -2.86% 13.13 13.33 12.56 2,186,979
Jan 08 2024 12.93 0.25 1.97% 12.51 13.10 12.51 2,962,638
Jan 05 2024 12.68 -0.37 -2.84% 13.14 13.35 12.43 2,923,105
Jan 04 2024 13.05 -0.24 -1.81% 13.74 13.74 12.73 4,452,323
Jan 03 2024 13.29 1.32 11.03% 11.79 14.12 11.28 6,832,093
Jan 02 2024 11.97 1.12 10.32% 10.82 12.50 10.77 4,198,591

Your Recent History

Delayed Upgrade Clock