Singapore markets open in 2 hours 55 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
61,913.19 -1,165.03 (-1.85%) CMC Crypto 200
1,332.23 -12.28 (-0.91%)
First Quantum Minerals Ltd. (FM.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 18.68 | 19.35 | 18.26 | 18.52 | 18.52 | 3,535,624 |
| 28 Jun 2024 | 19.60 | 19.70 | 17.31 | 17.97 | 17.97 | 4,193,200 |
| 27 Jun 2024 | 19.60 | 19.69 | 18.64 | 19.37 | 19.37 | 2,032,800 |
| 26 Jun 2024 | 18.64 | 19.67 | 18.62 | 19.64 | 19.64 | 2,535,400 |
| 25 Jun 2024 | 17.82 | 18.38 | 17.70 | 18.29 | 18.29 | 1,832,700 |
| 24 Jun 2024 | 17.00 | 18.60 | 16.78 | 18.18 | 18.18 | 3,577,300 |
| 21 Jun 2024 | 16.97 | 17.34 | 16.73 | 17.13 | 17.13 | 14,516,100 |
| 20 Jun 2024 | 17.24 | 17.52 | 16.99 | 17.08 | 17.08 | 2,890,400 |
| 19 Jun 2024 | 16.63 | 16.86 | 16.52 | 16.85 | 16.85 | 1,335,600 |
| 18 Jun 2024 | 16.19 | 16.82 | 16.18 | 16.69 | 16.69 | 1,924,600 |
| 17 Jun 2024 | 16.13 | 16.39 | 15.82 | 16.19 | 16.19 | 2,154,100 |
| 14 Jun 2024 | 16.15 | 16.55 | 16.04 | 16.49 | 16.49 | 1,958,400 |
| 13 Jun 2024 | 16.68 | 16.68 | 16.12 | 16.21 | 16.21 | 1,448,900 |
| 12 Jun 2024 | 17.54 | 17.69 | 16.72 | 16.80 | 16.80 | 2,520,300 |
| 11 Jun 2024 | 16.87 | 17.06 | 16.46 | 17.00 | 17.00 | 2,690,900 |
| 10 Jun 2024 | 16.99 | 17.21 | 16.80 | 17.07 | 17.07 | 1,946,000 |
| 07 Jun 2024 | 16.66 | 17.11 | 16.48 | 16.92 | 16.92 | 2,055,700 |
| 06 Jun 2024 | 17.31 | 17.38 | 17.07 | 17.27 | 17.27 | 1,807,800 |
| 05 Jun 2024 | 16.35 | 17.47 | 16.35 | 17.14 | 17.14 | 2,876,200 |
| 04 Jun 2024 | 16.62 | 16.74 | 15.94 | 16.21 | 16.21 | 3,179,800 |
| 03 Jun 2024 | 17.71 | 17.77 | 17.09 | 17.32 | 17.32 | 2,141,200 |
| 31 May 2024 | 17.93 | 18.18 | 16.99 | 17.51 | 17.51 | 5,663,200 |
| 30 May 2024 | 17.44 | 18.04 | 17.25 | 17.82 | 17.82 | 1,588,300 |
| 29 May 2024 | 18.05 | 18.21 | 17.51 | 17.69 | 17.69 | 2,223,200 |
| 28 May 2024 | 18.30 | 18.83 | 18.16 | 18.50 | 18.50 | 1,724,900 |
| 27 May 2024 | 17.92 | 18.40 | 17.92 | 18.26 | 18.26 | 1,402,700 |
| 24 May 2024 | 17.91 | 18.31 | 17.63 | 18.10 | 18.10 | 2,603,900 |
| 23 May 2024 | 18.70 | 18.85 | 17.69 | 17.75 | 17.75 | 2,693,300 |
| 22 May 2024 | 19.50 | 19.80 | 18.57 | 18.66 | 18.66 | 2,695,200 |
| 21 May 2024 | 19.50 | 20.76 | 19.49 | 20.00 | 20.00 | 4,285,600 |
| 17 May 2024 | 18.60 | 19.46 | 18.27 | 19.43 | 19.43 | 2,959,200 |
| 16 May 2024 | 18.58 | 18.76 | 18.03 | 18.07 | 18.07 | 2,353,300 |
| 15 May 2024 | 19.65 | 19.75 | 18.48 | 18.60 | 18.60 | 3,322,400 |
| 14 May 2024 | 18.16 | 19.64 | 18.04 | 19.53 | 19.53 | 3,460,600 |
| 13 May 2024 | 18.40 | 18.47 | 17.78 | 17.97 | 17.97 | 3,563,800 |
| 10 May 2024 | 18.27 | 18.99 | 18.16 | 18.24 | 18.24 | 3,655,500 |
| 09 May 2024 | 18.50 | 18.89 | 17.99 | 18.04 | 18.04 | 2,590,700 |
| 08 May 2024 | 18.23 | 18.49 | 17.84 | 18.36 | 18.36 | 2,417,100 |
| 07 May 2024 | 18.37 | 18.54 | 17.73 | 18.49 | 18.49 | 2,246,800 |
| 06 May 2024 | 18.60 | 19.09 | 18.09 | 18.37 | 18.37 | 3,221,900 |
| 03 May 2024 | 17.10 | 18.64 | 17.08 | 18.58 | 18.58 | 4,696,300 |
| 02 May 2024 | 17.39 | 17.40 | 16.39 | 16.78 | 16.78 | 3,460,400 |
| 01 May 2024 | 17.30 | 17.64 | 16.61 | 17.29 | 17.29 | 2,630,100 |
| 30 Apr 2024 | 17.18 | 18.09 | 17.01 | 17.48 | 17.48 | 9,343,500 |
| 29 Apr 2024 | 18.03 | 18.40 | 17.14 | 17.57 | 17.57 | 3,964,500 |
| 26 Apr 2024 | 16.34 | 18.32 | 16.13 | 18.27 | 18.27 | 4,285,900 |
| 25 Apr 2024 | 16.00 | 16.50 | 15.83 | 16.24 | 16.24 | 4,332,100 |
| 24 Apr 2024 | 15.63 | 15.98 | 15.52 | 15.94 | 15.94 | 2,260,500 |
| 23 Apr 2024 | 15.83 | 16.18 | 15.47 | 15.52 | 15.52 | 2,222,400 |
| 22 Apr 2024 | 15.70 | 16.01 | 15.26 | 15.93 | 15.93 | 2,344,600 |
| 19 Apr 2024 | 16.06 | 16.18 | 15.84 | 15.96 | 15.96 | 2,675,900 |
| 18 Apr 2024 | 15.17 | 16.27 | 15.05 | 16.09 | 16.09 | 5,588,700 |
| 17 Apr 2024 | 15.57 | 15.69 | 14.70 | 14.78 | 14.78 | 3,043,500 |
| 16 Apr 2024 | 14.63 | 15.61 | 14.35 | 15.47 | 15.47 | 2,775,800 |
| 15 Apr 2024 | 15.38 | 15.86 | 14.59 | 14.86 | 14.86 | 3,011,700 |
| 12 Apr 2024 | 16.27 | 16.30 | 15.06 | 15.27 | 15.27 | 2,620,600 |
| 11 Apr 2024 | 16.20 | 16.24 | 15.41 | 15.94 | 15.94 | 3,329,500 |
| 10 Apr 2024 | 15.90 | 16.29 | 15.54 | 16.06 | 16.06 | 2,057,900 |
| 09 Apr 2024 | 15.42 | 16.45 | 15.40 | 16.15 | 16.15 | 2,364,600 |
| 08 Apr 2024 | 15.34 | 15.44 | 15.15 | 15.38 | 15.38 | 2,269,300 |
| 05 Apr 2024 | 15.30 | 15.47 | 14.76 | 15.26 | 15.26 | 2,590,300 |
| 04 Apr 2024 | 15.33 | 15.65 | 15.04 | 15.15 | 15.15 | 2,518,000 |
| 03 Apr 2024 | 14.91 | 15.17 | 14.61 | 15.17 | 15.17 | 1,906,500 |
| 02 Apr 2024 | 14.63 | 14.98 | 14.59 | 14.75 | 14.75 | 2,246,000 |
| 01 Apr 2024 | 14.94 | 14.94 | 14.33 | 14.55 | 14.55 | 1,185,500 |
| 28 Mar 2024 | 14.43 | 14.89 | 14.35 | 14.56 | 14.56 | 2,720,200 |
| 27 Mar 2024 | 13.30 | 14.30 | 13.30 | 14.23 | 14.23 | 2,540,500 |
| 26 Mar 2024 | 13.65 | 13.90 | 13.32 | 13.32 | 13.32 | 2,216,300 |
| 25 Mar 2024 | 13.82 | 14.41 | 13.60 | 13.61 | 13.61 | 2,173,600 |
| 22 Mar 2024 | 13.87 | 13.95 | 13.51 | 13.62 | 13.62 | 1,489,600 |
| 21 Mar 2024 | 15.03 | 15.22 | 13.75 | 13.85 | 13.85 | 3,375,400 |
| 20 Mar 2024 | 14.37 | 14.71 | 14.07 | 14.70 | 14.70 | 2,741,200 |
| 19 Mar 2024 | 14.45 | 14.79 | 14.38 | 14.58 | 14.58 | 1,359,300 |
| 18 Mar 2024 | 15.09 | 15.19 | 14.66 | 14.69 | 14.69 | 3,168,000 |
| 15 Mar 2024 | 14.17 | 15.29 | 14.17 | 15.01 | 15.01 | 8,663,700 |
| 14 Mar 2024 | 15.15 | 15.16 | 13.96 | 14.06 | 14.06 | 4,056,700 |
| 13 Mar 2024 | 13.50 | 14.89 | 13.50 | 14.86 | 14.86 | 4,113,500 |
| 12 Mar 2024 | 13.07 | 13.34 | 12.77 | 13.21 | 13.21 | 1,443,500 |
| 11 Mar 2024 | 13.13 | 13.27 | 12.99 | 13.07 | 13.07 | 1,584,500 |
| 08 Mar 2024 | 13.39 | 13.67 | 13.22 | 13.30 | 13.30 | 2,272,400 |
| 07 Mar 2024 | 13.47 | 13.66 | 12.88 | 12.95 | 12.95 | 3,141,700 |
| 06 Mar 2024 | 14.13 | 14.36 | 13.36 | 13.46 | 13.46 | 3,445,900 |
| 05 Mar 2024 | 13.67 | 14.23 | 13.59 | 13.91 | 13.91 | 7,439,900 |
| 04 Mar 2024 | 13.25 | 13.90 | 12.97 | 13.66 | 13.66 | 3,414,400 |
| 01 Mar 2024 | 12.75 | 13.01 | 12.45 | 12.90 | 12.90 | 2,713,000 |
| 29 Feb 2024 | 12.43 | 12.97 | 12.34 | 12.85 | 12.85 | 12,024,100 |
| 28 Feb 2024 | 12.15 | 12.60 | 12.13 | 12.47 | 12.47 | 3,016,700 |
| 27 Feb 2024 | 12.46 | 12.73 | 12.26 | 12.41 | 12.41 | 3,386,900 |
| 26 Feb 2024 | 12.20 | 12.37 | 11.96 | 12.27 | 12.27 | 5,054,000 |
| 23 Feb 2024 | 12.54 | 12.85 | 12.10 | 12.42 | 12.42 | 5,129,900 |
| 22 Feb 2024 | 12.75 | 13.27 | 12.23 | 12.51 | 12.51 | 14,306,800 |
| 21 Feb 2024 | 10.92 | 12.09 | 10.91 | 11.91 | 11.91 | 1,805,300 |
| 20 Feb 2024 | 12.00 | 12.06 | 11.61 | 11.61 | 11.61 | 1,582,800 |
| 16 Feb 2024 | 12.00 | 12.28 | 11.96 | 12.12 | 12.12 | 1,238,500 |
| 15 Feb 2024 | 11.92 | 12.13 | 11.84 | 11.92 | 11.92 | 1,545,000 |
| 14 Feb 2024 | 11.75 | 11.78 | 11.37 | 11.71 | 11.71 | 1,642,100 |
| 13 Feb 2024 | 11.91 | 11.93 | 11.31 | 11.63 | 11.63 | 3,102,700 |
| 12 Feb 2024 | 12.02 | 12.35 | 12.02 | 12.10 | 12.10 | 4,325,800 |
| 09 Feb 2024 | 12.22 | 12.22 | 11.99 | 12.06 | 12.06 | 885,300 |
| 08 Feb 2024 | 12.22 | 12.42 | 11.99 | 12.22 | 12.22 | 1,879,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.