Singapore markets open in 1 hour 57 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,925.87 +274.48 (+0.43%) CMC Crypto 200
1,326.91 +49.93 (+3.95%)
First Quantum Minerals Ltd. (FQVLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 12.52 | 13.61 | 12.52 | 13.61 | 13.61 | 220,305 |
| 02 May 2024 | 12.78 | 13.50 | 12.01 | 12.29 | 12.29 | 542,000 |
| 01 May 2024 | 12.55 | 12.85 | 12.07 | 12.54 | 12.54 | 257,800 |
| 30 Apr 2024 | 12.82 | 13.10 | 12.42 | 12.98 | 12.98 | 484,100 |
| 29 Apr 2024 | 13.99 | 13.99 | 12.58 | 12.86 | 12.86 | 188,200 |
| 26 Apr 2024 | 11.95 | 13.40 | 11.81 | 13.37 | 13.37 | 617,500 |
| 25 Apr 2024 | 11.90 | 12.01 | 11.35 | 11.86 | 11.86 | 334,800 |
| 24 Apr 2024 | 10.89 | 11.68 | 10.89 | 11.65 | 11.65 | 158,800 |
| 23 Apr 2024 | 11.58 | 11.83 | 11.35 | 11.35 | 11.35 | 136,500 |
| 22 Apr 2024 | 11.54 | 11.67 | 11.13 | 11.63 | 11.63 | 364,000 |
| 19 Apr 2024 | 11.90 | 11.90 | 11.54 | 11.58 | 11.58 | 44,400 |
| 18 Apr 2024 | 10.74 | 11.80 | 10.74 | 11.71 | 11.71 | 160,400 |
| 17 Apr 2024 | 11.21 | 11.21 | 10.69 | 10.74 | 10.74 | 72,100 |
| 16 Apr 2024 | 10.55 | 11.28 | 10.39 | 11.21 | 11.21 | 104,900 |
| 15 Apr 2024 | 11.13 | 11.47 | 10.61 | 10.76 | 10.76 | 65,400 |
| 12 Apr 2024 | 11.64 | 11.64 | 10.93 | 11.03 | 11.03 | 149,200 |
| 11 Apr 2024 | 11.77 | 12.00 | 11.32 | 11.63 | 11.63 | 129,200 |
| 10 Apr 2024 | 12.00 | 12.00 | 11.40 | 11.75 | 11.75 | 45,400 |
| 09 Apr 2024 | 10.95 | 12.04 | 10.95 | 11.90 | 11.90 | 61,700 |
| 08 Apr 2024 | 10.70 | 11.34 | 10.70 | 11.33 | 11.33 | 318,000 |
| 05 Apr 2024 | 11.20 | 11.37 | 10.93 | 11.26 | 11.26 | 116,600 |
| 04 Apr 2024 | 11.32 | 11.57 | 11.15 | 11.19 | 11.19 | 89,300 |
| 03 Apr 2024 | 10.98 | 11.13 | 10.80 | 11.10 | 11.10 | 79,000 |
| 02 Apr 2024 | 10.90 | 11.01 | 10.76 | 10.81 | 10.81 | 37,400 |
| 01 Apr 2024 | 10.87 | 10.90 | 10.59 | 10.73 | 10.73 | 64,600 |
| 28 Mar 2024 | 10.54 | 11.00 | 10.53 | 10.78 | 10.78 | 111,200 |
| 27 Mar 2024 | 9.76 | 10.53 | 9.76 | 10.49 | 10.49 | 99,900 |
| 26 Mar 2024 | 10.11 | 10.17 | 9.81 | 9.85 | 9.85 | 116,600 |
| 25 Mar 2024 | 10.17 | 10.59 | 10.01 | 10.04 | 10.04 | 73,900 |
| 22 Mar 2024 | 10.17 | 10.20 | 9.94 | 9.95 | 9.95 | 321,800 |
| 21 Mar 2024 | 11.00 | 11.21 | 10.19 | 10.21 | 10.21 | 391,100 |
| 20 Mar 2024 | 10.62 | 10.79 | 10.37 | 10.77 | 10.77 | 122,300 |
| 19 Mar 2024 | 10.73 | 10.88 | 10.60 | 10.76 | 10.76 | 119,300 |
| 18 Mar 2024 | 11.02 | 11.57 | 10.87 | 10.88 | 10.88 | 275,100 |
| 15 Mar 2024 | 10.07 | 11.28 | 10.07 | 11.10 | 11.10 | 268,000 |
| 14 Mar 2024 | 10.60 | 11.18 | 10.38 | 10.38 | 10.38 | 183,700 |
| 13 Mar 2024 | 10.01 | 11.03 | 10.01 | 10.99 | 10.99 | 237,100 |
| 12 Mar 2024 | 9.73 | 9.87 | 9.44 | 9.82 | 9.82 | 140,000 |
| 11 Mar 2024 | 9.90 | 9.90 | 9.63 | 9.64 | 9.64 | 480,500 |
| 08 Mar 2024 | 9.61 | 10.07 | 9.61 | 9.90 | 9.90 | 315,700 |
| 07 Mar 2024 | 10.20 | 10.20 | 9.57 | 9.64 | 9.64 | 104,300 |
| 06 Mar 2024 | 9.87 | 10.60 | 9.87 | 9.91 | 9.91 | 139,500 |
| 05 Mar 2024 | 9.86 | 10.42 | 9.86 | 10.25 | 10.25 | 318,600 |
| 04 Mar 2024 | 9.36 | 10.23 | 9.36 | 10.09 | 10.09 | 463,200 |
| 01 Mar 2024 | 9.34 | 9.55 | 9.22 | 9.52 | 9.52 | 310,800 |
| 29 Feb 2024 | 9.00 | 9.53 | 9.00 | 9.50 | 9.50 | 719,300 |
| 28 Feb 2024 | 9.00 | 9.28 | 8.95 | 9.17 | 9.17 | 66,100 |
| 27 Feb 2024 | 8.67 | 9.41 | 8.67 | 9.15 | 9.15 | 78,300 |
| 26 Feb 2024 | 9.05 | 9.16 | 8.89 | 9.10 | 9.10 | 79,400 |
| 23 Feb 2024 | 8.89 | 9.48 | 8.89 | 9.17 | 9.17 | 113,200 |
| 22 Feb 2024 | 8.85 | 9.81 | 8.85 | 9.30 | 9.30 | 691,300 |
| 21 Feb 2024 | 8.59 | 8.95 | 8.22 | 8.84 | 8.84 | 134,600 |
| 20 Feb 2024 | 8.84 | 8.86 | 8.60 | 8.60 | 8.60 | 156,000 |
| 16 Feb 2024 | 8.40 | 9.08 | 8.40 | 9.04 | 9.04 | 140,100 |
| 15 Feb 2024 | 8.83 | 8.94 | 8.80 | 8.84 | 8.84 | 129,200 |
| 14 Feb 2024 | 8.52 | 8.66 | 8.43 | 8.65 | 8.65 | 850,000 |
| 13 Feb 2024 | 9.05 | 9.05 | 8.35 | 8.60 | 8.60 | 92,400 |
| 12 Feb 2024 | 8.81 | 9.14 | 8.81 | 8.99 | 8.99 | 253,800 |
| 09 Feb 2024 | 8.70 | 9.02 | 8.70 | 8.96 | 8.96 | 96,600 |
| 08 Feb 2024 | 9.29 | 9.29 | 8.95 | 9.11 | 9.11 | 1,017,400 |
| 07 Feb 2024 | 9.40 | 9.40 | 8.92 | 8.98 | 8.98 | 64,200 |
| 06 Feb 2024 | 9.20 | 9.33 | 9.06 | 9.31 | 9.31 | 145,100 |
| 05 Feb 2024 | 9.04 | 9.49 | 8.87 | 9.06 | 9.06 | 359,500 |
| 02 Feb 2024 | 9.35 | 9.43 | 9.03 | 9.20 | 9.20 | 214,800 |
| 01 Feb 2024 | 9.08 | 9.88 | 9.08 | 9.42 | 9.42 | 311,400 |
| 31 Jan 2024 | 9.97 | 9.97 | 9.08 | 9.08 | 9.08 | 94,000 |
| 30 Jan 2024 | 9.43 | 9.63 | 9.37 | 9.53 | 9.53 | 105,000 |
| 29 Jan 2024 | 9.45 | 9.48 | 9.22 | 9.48 | 9.48 | 214,200 |
| 26 Jan 2024 | 9.26 | 9.48 | 9.18 | 9.45 | 9.45 | 215,900 |
| 25 Jan 2024 | 9.03 | 9.44 | 9.03 | 9.23 | 9.23 | 413,400 |
| 24 Jan 2024 | 9.50 | 9.50 | 9.04 | 9.23 | 9.23 | 286,700 |
| 23 Jan 2024 | 9.28 | 9.49 | 9.24 | 9.38 | 9.38 | 83,700 |
| 22 Jan 2024 | 9.09 | 9.27 | 8.89 | 8.96 | 8.96 | 1,175,100 |
| 19 Jan 2024 | 8.91 | 9.42 | 8.80 | 9.26 | 9.26 | 1,258,000 |
| 18 Jan 2024 | 9.38 | 9.56 | 9.17 | 9.24 | 9.24 | 296,300 |
| 17 Jan 2024 | 9.74 | 9.95 | 9.17 | 9.37 | 9.37 | 652,500 |
| 16 Jan 2024 | 9.78 | 10.06 | 9.56 | 10.06 | 10.06 | 881,600 |
| 12 Jan 2024 | 9.57 | 9.98 | 9.57 | 9.83 | 9.83 | 362,900 |
| 11 Jan 2024 | 9.30 | 9.57 | 9.30 | 9.52 | 9.52 | 1,092,300 |
| 10 Jan 2024 | 9.85 | 9.85 | 9.21 | 9.39 | 9.39 | 1,333,100 |
| 09 Jan 2024 | 9.69 | 9.91 | 9.38 | 9.38 | 9.38 | 371,400 |
| 08 Jan 2024 | 9.60 | 9.80 | 9.45 | 9.70 | 9.70 | 557,200 |
| 05 Jan 2024 | 9.81 | 10.01 | 9.31 | 9.45 | 9.45 | 325,900 |
| 04 Jan 2024 | 10.44 | 10.79 | 9.53 | 9.80 | 9.80 | 872,000 |
| 03 Jan 2024 | 9.00 | 10.92 | 8.48 | 9.94 | 9.94 | 972,800 |
| 02 Jan 2024 | 8.28 | 9.38 | 8.20 | 8.99 | 8.99 | 132,800 |
| 29 Dec 2023 | 8.45 | 8.45 | 8.09 | 8.27 | 8.27 | 115,600 |
| 28 Dec 2023 | 8.60 | 8.62 | 8.27 | 8.35 | 8.35 | 94,700 |
| 27 Dec 2023 | 8.50 | 8.62 | 8.36 | 8.53 | 8.53 | 53,000 |
| 26 Dec 2023 | 8.36 | 9.02 | 8.00 | 8.62 | 8.62 | 86,100 |
| 22 Dec 2023 | 8.18 | 8.62 | 8.06 | 8.32 | 8.32 | 96,000 |
| 21 Dec 2023 | 7.93 | 8.04 | 7.89 | 8.03 | 8.03 | 167,400 |
| 20 Dec 2023 | 8.27 | 8.27 | 7.75 | 7.75 | 7.75 | 110,100 |
| 19 Dec 2023 | 7.88 | 8.17 | 7.88 | 8.13 | 8.13 | 149,800 |
| 18 Dec 2023 | 8.02 | 8.09 | 7.72 | 7.72 | 7.72 | 106,600 |
| 15 Dec 2023 | 7.72 | 8.01 | 7.58 | 7.71 | 7.71 | 87,100 |
| 14 Dec 2023 | 7.53 | 8.26 | 7.53 | 7.63 | 7.63 | 666,100 |
| 13 Dec 2023 | 7.00 | 7.90 | 6.92 | 7.90 | 7.90 | 133,200 |
| 12 Dec 2023 | 7.56 | 7.56 | 7.09 | 7.10 | 7.10 | 69,600 |
| 11 Dec 2023 | 7.70 | 7.74 | 7.27 | 7.28 | 7.28 | 188,600 |
| *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.