The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

First Quantum Minerals

  • FM
  • TSX
  • Mining
  • Latest 26.19
  • Currency C$
  • Change 0.16
  • Percent Change 0.615 %
  • Volume 1,420,806
  • Fri Jul 25, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 26.19 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 26.35 25.70 25.76 26.19 1,420,806
Jul 24 26.07 25.79 25.96 26.03 1,475,702
Jul 23 25.74 25.41 25.42 25.74 1,433,701
Jul 22 25.68 25.20 25.30 25.34 1,348,547
Jul 21 25.06 24.55 24.75 24.96 641,562
Jul 18 25.19 24.67 24.80 24.82 1,349,202
Jul 17 25.66 25.02 25.29 25.10 1,500,747
Jul 16 25.57 24.94 25.22 25.30 1,732,694
Jul 15 26.13 25.04 26.06 25.06 1,767,868
Jul 14 26.25 25.67 25.92 26.13 1,662,738
Jul 11 26.25 25.62 25.66 26.25 1,074,091
Jul 10 26.58 25.39 25.56 26.08 1,421,974
Jul 9 26.77 25.85 26.35 26.12 2,302,523
Jul 8 26.34 25.26 25.87 26.31 2,832,071
Jul 7 26.05 24.62 24.67 25.95 3,308,371
Jul 4 25.14 24.74 24.81 25.04 709,980
Jul 3 25.32 23.38 23.48 25.16 4,263,215
Jul 2 23.63 23.00 23.10 23.49 2,372,136
Jun 30 22.83 22.38 22.50 22.82 1,233,979
Jun 27 22.74 22.20 22.23 22.52 1,223,506
Jun 26 22.63 22.04 22.05 22.51 1,306,265
Jun 25 22.48 21.95 22.19 22.10 2,026,420
Jun 24 22.76 22.01 22.65 22.12 2,526,708
Jun 23 22.55 21.80 21.89 22.43 1,448,159
Jun 20 21.89 21.50 21.80 21.73 3,853,919
Jun 19 21.74 21.14 21.20 21.64 2,317,726
Jun 18 21.35 21.00 21.30 21.32 2,517,935
Jun 17 22.14 21.08 21.69 21.30 3,261,313
Jun 16 21.88 21.51 21.82 21.65 1,325,526
Jun 13 21.70 21.32 21.50 21.62 1,133,079
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.