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 24.54
  • Currency C$
  • Change -0.48
  • Percent Change -1.918 %
  • Volume 406,657
  • Thu Aug 21, 2014 11:44 AM 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: 24.54 Last Trade: Aug 21, 2014
Date High Low Open Close Volume
Aug 21 24.85 24.46 24.76 24.54 406,657
Aug 20 25.09 24.30 24.30 25.02 1,482,314
Aug 19 24.32 23.81 24.00 24.24 1,404,236
Aug 18 24.46 24.03 24.08 24.30 2,017,329
Aug 15 24.32 23.70 24.04 24.05 1,543,909
Aug 14 24.55 23.95 24.44 23.97 1,366,623
Aug 13 24.85 24.36 24.76 24.46 989,132
Aug 12 24.97 24.44 24.60 24.74 1,103,622
Aug 11 25.15 24.68 24.99 24.70 860,944
Aug 8 24.98 24.41 24.51 24.84 1,100,791
Aug 7 25.03 24.46 24.66 24.70 1,490,696
Aug 6 25.09 24.55 24.69 24.87 1,338,558
Aug 5 25.34 24.85 25.00 25.06 2,423,280
Aug 1 26.18 24.96 26.18 25.06 2,997,432
Jul 31 26.45 25.64 26.45 25.86 4,067,806
Jul 30 27.29 26.73 26.89 27.03 1,504,126
Jul 29 26.94 26.61 26.94 26.74 787,890
Jul 28 26.88 26.12 26.30 26.77 1,066,775
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
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.