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 21.37
  • Currency C$
  • Change -0.25
  • Percent Change -1.156 %
  • Volume 1,633,705
  • Wed Oct 1, 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: 21.37 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
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
Sep 17 23.20 22.76 23.01 22.79 1,619,542
Sep 16 23.36 22.85 22.99 23.00 2,276,194
Sep 15 24.12 23.07 24.12 23.16 1,016,306
Sep 12 24.21 23.62 23.69 24.12 1,189,213
Sep 11 24.02 23.20 23.40 23.82 1,721,333
Sep 10 23.72 23.32 23.65 23.47 1,013,947
Sep 9 24.37 23.61 24.26 23.90 1,429,883
Sep 8 24.84 24.28 24.84 24.37 730,252
Sep 5 24.67 24.06 24.59 24.59 1,128,891
Sep 4 25.00 24.44 24.69 24.54 1,004,231
Sep 3 25.01 24.00 24.01 24.90 2,616,157
Sep 2 24.29 23.93 24.21 24.04 1,191,156
Aug 29 24.73 24.30 24.39 24.41 823,497
Aug 28 24.86 24.16 24.85 24.19 969,084
Aug 27 25.65 24.84 25.36 24.98 1,172,899
Aug 26 25.45 25.05 25.19 25.30 1,050,282
Aug 25 25.09 24.51 24.52 25.05 1,023,359
Aug 22 24.64 24.21 24.45 24.50 596,625
Aug 21 24.85 24.35 24.76 24.45 870,245
Aug 20 25.09 24.30 24.30 25.02 1,482,314
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.