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 17.38
  • Currency C$
  • Change -0.99
  • Percent Change -5.389 %
  • Volume 2,471,077
  • Thu Oct 30, 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: 17.38 Last Trade: Oct 30, 2014
Date High Low Open Close Volume
Oct 30 18.48 17.13 18.48 17.38 2,471,077
Oct 29 19.02 18.19 18.96 18.37 1,707,800
Oct 28 19.03 18.50 18.50 18.84 2,522,558
Oct 27 19.39 18.64 19.30 18.64 1,947,604
Oct 24 19.34 18.69 19.34 18.99 1,822,639
Oct 23 19.50 18.89 19.45 19.27 1,638,662
Oct 22 19.70 18.72 19.61 18.96 2,697,454
Oct 21 19.84 18.60 18.88 19.80 3,190,936
Oct 20 18.85 18.22 18.46 18.75 2,651,611
Oct 17 18.42 17.78 18.00 18.37 2,237,485
Oct 16 18.04 17.26 17.27 17.74 3,194,858
Oct 15 18.81 18.00 18.60 18.04 2,991,157
Oct 14 19.48 18.46 18.82 18.81 3,830,134
Oct 10 19.50 18.58 19.00 18.60 3,593,732
Oct 9 20.00 19.11 20.00 19.13 3,380,981
Oct 8 20.21 19.80 20.00 20.02 4,435,186
Oct 7 21.31 20.17 21.00 20.17 2,691,069
Oct 6 21.25 20.79 21.03 21.03 1,553,227
Oct 3 21.58 20.76 21.58 20.85 1,773,956
Oct 2 21.43 20.62 21.35 21.11 2,078,874
Oct 1 22.40 21.10 22.36 21.37 1,633,705
Sep 30 21.99 21.21 21.65 21.62 2,717,116
Sep 29 21.97 21.44 21.84 21.72 1,143,875
Sep 26 22.08 21.26 21.37 22.00 1,149,811
Sep 25 22.14 21.54 22.14 21.63 2,711,872
Sep 24 22.22 21.45 21.48 22.14 2,455,807
Sep 23 21.60 21.00 21.09 21.27 1,042,957
Sep 22 21.29 20.77 21.21 21.25 2,270,654
Sep 19 22.35 21.27 22.22 21.61 4,020,789
Sep 18 22.74 22.06 22.49 22.51 1,528,919
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.