Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Quantum Minerals
(OP:
FQVLF
)
12.84
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
76.76
76.76
76.76
76.76
2,700
-0.30(-0.39%)
Apr 28, 2010
77.06
77.06
77.06
77.06
3,600
-3.98(-4.91%)
Apr 27, 2010
81.04
81.04
81.04
81.04
3,000
-1.63(-1.97%)
Apr 20, 2010
82.67
82.67
82.67
82.67
2,600
+8.04(+10.77%)
Apr 19, 2010
74.63
74.63
74.63
74.63
3,000
-1.33(-1.74%)
Apr 16, 2010
77.00
77.20
75.96
75.96
900
-3.14(-3.97%)
Apr 15, 2010
80.06
80.06
79.10
79.10
2,524
-1.32(-1.64%)
Apr 14, 2010
79.31
80.42
79.31
80.42
5,300
-1.12(-1.37%)
Apr 13, 2010
81.53
81.58
81.53
81.54
2,600
-1.55(-1.87%)
Apr 07, 2010
83.09
83.09
83.09
83.09
1,300
+1.42(+1.74%)
Apr 06, 2010
81.67
81.67
81.67
81.67
1,500
-0.83(-1.01%)
Mar 31, 2010
82.50
82.50
82.50
82.50
200
-2.58(-3.04%)
Mar 30, 2010
89.05
89.05
83.87
85.08
5,200
-5.06(-5.61%)
Mar 29, 2010
89.84
90.14
89.84
90.14
4,160
+2.06(+2.34%)
Mar 19, 2010
88.08
88.08
88.08
88.08
1,600
+0.37(+0.42%)
Mar 17, 2010
87.71
87.71
87.71
87.71
3,700
-1.95(-2.18%)
Mar 16, 2010
89.66
89.66
89.66
89.66
4,100
+3.96(+4.62%)
Mar 15, 2010
85.70
85.70
85.70
85.70
2,600
-0.04(-0.05%)
Mar 12, 2010
85.58
85.74
85.58
85.74
4,100
+1.00(+1.18%)
Mar 11, 2010
84.74
84.74
84.74
84.74
43,100
+1.71(+2.06%)
Mar 09, 2010
83.03
83.03
83.03
83.03
4,100
-0.99(-1.18%)
Mar 08, 2010
84.31
84.31
84.02
84.02
17,855
+1.85(+2.26%)
Mar 05, 2010
81.67
82.17
81.67
82.17
4,300
+4.71(+6.08%)
Mar 04, 2010
78.19
78.19
77.46
77.46
2,000
-2.85(-3.55%)
Mar 03, 2010
78.55
80.31
78.55
80.31
2,300
+2.85(+3.68%)
Mar 02, 2010
77.46
77.46
77.46
77.46
4,500
-1.37(-1.74%)
Mar 01, 2010
78.84
78.84
78.84
78.84
100
+6.41(+8.85%)
Feb 25, 2010
72.43
72.43
72.43
0
-0.29(-0.41%)
Feb 17, 2010
72.72
72.72
72.72
3,100
+0.00(+0.00%)
Feb 16, 2010
72.35
72.72
72.35
72.72
500
+1.04(+1.45%)
Feb 12, 2010
71.68
71.68
71.68
0
-0.82(-1.13%)
Feb 11, 2010
69.93
72.50
69.65
72.50
2,300
+2.45(+3.50%)
Feb 10, 2010
71.36
71.36
70.05
70.05
2,350
+1.12(+1.62%)
Feb 09, 2010
68.09
69.29
68.09
68.93
8,256
+2.52(+3.79%)
Feb 08, 2010
66.38
66.41
66.38
66.41
200
+3.48(+5.53%)
Feb 05, 2010
64.99
65.60
62.89
62.93
6,300
-4.97(-7.31%)
Feb 04, 2010
67.00
67.90
67.00
67.90
4,400
-4.62(-6.37%)
Feb 03, 2010
72.00
72.52
72.00
72.52
32,100
-3.25(-4.29%)
Feb 02, 2010
76.56
76.56
75.77
75.77
2,000
+2.41(+3.29%)
Jan 29, 2010
73.36
73.36
73.36
1,900
-0.63(-0.86%)
Jan 28, 2010
73.99
73.99
73.99
73.99
100
-2.98(-3.87%)
Jan 27, 2010
76.97
76.97
76.97
76.97
11,000
-4.07(-5.02%)
Jan 26, 2010
80.49
81.04
80.49
81.04
1,100
-5.67(-6.54%)
Jan 22, 2010
86.71
86.71
86.71
1,300
-0.15(-0.18%)
Jan 21, 2010
86.86
86.86
86.86
86.86
500
-2.56(-2.86%)
Jan 20, 2010
90.97
90.97
89.42
89.42
400
-5.97(-6.26%)
Jan 19, 2010
95.39
95.39
95.39
95.39
100
+4.20(+4.61%)
Jan 14, 2010
91.19
91.19
91.19
0
+3.90(+4.47%)
Jan 13, 2010
86.98
87.29
86.98
87.29
1,300
+1.57(+1.83%)
Jan 12, 2010
85.72
85.72
85.72
85.72
9,619
-4.66(-5.16%)
Jan 11, 2010
90.85
90.85
90.38
90.38
4,900
+0.63(+0.70%)
Jan 08, 2010
86.44
90.79
86.44
89.75
600
+5.23(+6.18%)
Jan 06, 2010
84.52
84.52
84.52
1,700
+5.92(+7.54%)
Jan 04, 2010
78.60
78.60
78.60
78.60
1,200
+1.01(+1.30%)
Dec 31, 2009
77.59
77.59
77.59
0
+0.75(+0.97%)
Dec 30, 2009
76.84
76.84
76.47
76.84
325
-1.96(-2.49%)
Dec 29, 2009
77.61
78.80
77.61
78.80
400
+4.67(+6.30%)
Dec 21, 2009
74.13
74.13
74.13
0
-2.42(-3.16%)
Dec 16, 2009
76.55
76.55
76.55
76.55
600
+0.27(+0.36%)
Dec 15, 2009
76.29
76.29
76.27
76.28
11,600
+0.29(+0.38%)
Dec 14, 2009
76.00
76.00
75.99
75.99
1,000
+2.16(+2.93%)
Dec 11, 2009
73.98
73.98
73.82
73.82
200
+5.15(+7.50%)
Dec 09, 2009
68.67
68.67
68.67
68.67
0
-8.58(-11.11%)
Dec 07, 2009
77.25
77.25
77.25
77.25
0
+0.72(+0.94%)
Dec 04, 2009
79.74
79.74
76.53
76.53
4,500
-2.59(-3.28%)
Dec 02, 2009
79.12
79.12
79.12
0
-1.52(-1.88%)
Dec 01, 2009
80.36
80.67
80.36
80.64
650
+3.11(+4.02%)
Nov 27, 2009
77.53
77.53
77.53
10,056
-2.37(-2.97%)
Nov 25, 2009
80.00
80.10
79.90
79.90
17,400
+9.95(+14.23%)
Nov 20, 2009
69.95
69.95
69.95
0
-0.33(-0.47%)
Nov 19, 2009
70.28
70.28
70.28
70.28
150
-2.05(-2.83%)
Nov 18, 2009
72.10
72.33
72.10
72.33
300
+5.53(+8.28%)
Nov 12, 2009
66.80
66.80
66.80
0
-3.50(-4.98%)
Nov 11, 2009
71.61
71.61
70.05
70.30
1,000
-0.50(-0.71%)
Nov 10, 2009
69.75
70.80
69.75
70.80
400
+0.28(+0.40%)
Nov 09, 2009
71.42
71.42
70.52
70.52
500
+2.62(+3.87%)
Nov 06, 2009
67.89
67.89
67.89
67.89
200
-0.13(-0.19%)
Nov 05, 2009
68.02
68.02
68.02
68.02
16,700
+0.52(+0.77%)
Nov 03, 2009
67.50
67.50
67.50
67.50
0
-0.42(-0.62%)
Oct 30, 2009
67.92
67.92
67.92
67.92
0
-0.37(-0.54%)
Oct 29, 2009
68.29
68.29
68.29
68.29
17,000
+3.29(+5.06%)
Oct 28, 2009
68.00
68.00
65.00
65.00
1,259
-8.08(-11.06%)
Oct 27, 2009
73.08
73.08
73.08
73.08
6,500
-1.40(-1.88%)
Oct 26, 2009
74.48
74.48
74.48
74.48
100
-0.22(-0.29%)
Oct 23, 2009
74.70
74.70
74.70
74.70
500
+2.23(+3.08%)
Oct 21, 2009
72.47
72.47
72.47
72.47
0
+2.87(+4.12%)
Oct 20, 2009
70.42
70.42
69.60
69.60
700
-0.89(-1.26%)
Oct 19, 2009
70.49
70.49
70.49
70.49
150
+1.43(+2.07%)
Oct 15, 2009
69.06
69.06
69.06
0
-0.22(-0.31%)
Oct 14, 2009
70.60
70.60
69.28
69.28
5,400
-0.46(-0.66%)
Oct 13, 2009
68.50
69.74
68.34
69.74
4,300
+2.13(+3.15%)
Oct 12, 2009
67.61
67.61
67.61
67.61
1,200
+1.10(+1.65%)
Oct 08, 2009
66.51
66.51
66.51
66.51
0
+6.08(+10.05%)
Oct 02, 2009
60.44
60.44
60.44
60.44
0
-4.07(-6.30%)
Sep 30, 2009
64.51
64.51
64.51
64.51
0
+1.33(+2.10%)
Sep 28, 2009
63.18
63.18
63.18
0
+2.48(+4.08%)
Sep 25, 2009
60.70
60.70
60.70
60.70
477
-0.16(-0.27%)
Sep 24, 2009
64.24
64.24
60.86
60.87
570
-0.09(-0.15%)
Sep 22, 2009
60.96
60.96
60.96
0
+1.78(+3.00%)
Sep 21, 2009
59.18
59.18
59.18
59.18
149
-0.38(-0.64%)
Sep 18, 2009
60.00
60.00
58.88
59.56
6,800
-1.37(-2.25%)
Sep 17, 2009
63.24
63.26
60.94
60.94
3,800
-4.70(-7.16%)
Sep 16, 2009
70.31
70.31
65.63
65.63
900
-0.84(-1.26%)
Sep 14, 2009
66.47
66.47
66.47
0
-3.16(-4.54%)
Sep 11, 2009
69.41
70.21
69.41
69.64
1,000
+0.64(+0.92%)
Sep 10, 2009
69.00
69.00
69.00
69.00
400
+1.80(+2.67%)
Sep 08, 2009
67.20
67.20
67.20
29,500
+4.73(+7.58%)
Sep 03, 2009
62.47
62.47
62.47
125
+2.62(+4.37%)
Sep 02, 2009
57.93
59.85
57.93
59.85
9,900
+1.37(+2.33%)
Sep 01, 2009
59.57
59.57
58.49
58.49
9,476
+1.40(+2.45%)
Aug 31, 2009
56.11
57.09
55.96
57.09
7,148
-9.01(-13.63%)
Aug 26, 2009
66.08
66.14
66.08
66.10
800
-1.78(-2.62%)
Aug 25, 2009
67.88
67.88
67.88
67.88
500
+0.32(+0.47%)
Aug 24, 2009
67.47
67.56
67.47
67.56
3,300
+7.42(+12.34%)
Aug 18, 2009
59.75
60.14
59.75
60.14
350
+1.06(+1.79%)
Aug 17, 2009
60.33
60.33
59.08
59.08
2,957
-2.54(-4.12%)
Aug 14, 2009
62.21
62.21
61.51
61.62
3,900
-1.73(-2.73%)
Aug 13, 2009
63.34
63.39
63.24
63.34
4,000
+1.92(+3.13%)
Aug 12, 2009
62.89
62.89
61.42
61.42
610
+0.32(+0.52%)
Aug 11, 2009
61.50
61.50
60.90
61.10
675
-2.33(-3.67%)
Aug 10, 2009
63.43
63.43
63.43
63.43
100
-0.00(-0.01%)
Aug 07, 2009
64.66
64.66
63.17
63.43
1,900
-1.57(-2.41%)
Aug 06, 2009
65.00
65.00
65.00
65.00
100
-6.17(-8.67%)
Aug 05, 2009
70.08
71.17
69.98
71.17
1,616
+0.31(+0.44%)
Aug 04, 2009
69.40
71.09
69.40
70.85
4,000
+3.50(+5.20%)
Aug 03, 2009
67.22
67.35
67.22
67.35
1,220
+0.60(+0.90%)
Jul 31, 2009
65.76
66.75
65.76
66.75
600
+5.05(+8.18%)
Jul 30, 2009
61.70
61.70
61.70
61.70
315
+2.91(+4.95%)
Jul 28, 2009
58.79
58.79
58.79
58.79
0
-4.10(-6.51%)
Jul 27, 2009
62.99
62.99
62.62
62.89
600
-0.11(-0.18%)
Jul 24, 2009
63.68
63.68
63.00
63.00
400
+4.52(+7.73%)
Jul 21, 2009
58.48
58.48
58.48
0
-3.66(-5.89%)
Jul 20, 2009
58.14
62.14
58.14
62.14
10,000
+8.49(+15.83%)
Jul 17, 2009
53.45
53.64
53.45
53.64
400
+1.77(+3.41%)
Jul 16, 2009
51.88
51.88
51.88
51.88
2,159
-0.15(-0.28%)
Jul 15, 2009
50.00
52.02
50.00
52.02
7,400
+3.99(+8.31%)
Jul 14, 2009
47.55
48.03
47.55
48.03
1,200
+2.14(+4.67%)
Jul 13, 2009
43.47
45.89
42.98
45.89
5,100
+4.19(+10.04%)
Jul 08, 2009
41.70
41.70
41.70
41.70
0
-4.76(-10.25%)
Jul 07, 2009
46.46
46.46
46.46
46.46
100
+0.07(+0.15%)
Jul 06, 2009
45.49
46.40
45.43
46.40
7,740
-2.85(-5.80%)
Jul 02, 2009
49.25
49.25
49.25
49.25
33,409
+0.52(+1.07%)
Jul 01, 2009
49.09
49.09
48.73
48.73
408
+1.30(+2.75%)
Jun 30, 2009
47.43
47.43
47.43
47.43
200
+2.49(+5.54%)
Jun 24, 2009
44.94
44.94
44.94
44.94
0
+1.48(+3.40%)
Jun 22, 2009
43.46
43.46
43.46
0
-2.89(-6.23%)
Jun 19, 2009
46.58
46.58
46.35
46.35
300
+0.21(+0.46%)
Jun 18, 2009
45.40
46.14
45.28
46.14
500
+0.62(+1.37%)
Jun 17, 2009
45.47
45.52
45.47
45.52
400
-2.10(-4.42%)
Jun 16, 2009
47.62
47.62
47.62
47.62
2,000
-1.31(-2.68%)
Jun 15, 2009
48.93
48.93
48.93
48.93
4,000
-1.77(-3.48%)
Jun 12, 2009
50.81
50.81
50.70
50.70
4,000
-2.64(-4.95%)
Jun 11, 2009
51.62
53.34
51.62
53.34
400
+5.96(+12.57%)
Jun 09, 2009
47.38
47.38
47.38
47.38
0
+0.98(+2.12%)
Jun 08, 2009
46.99
46.99
46.40
46.40
200
-0.59(-1.26%)
Jun 05, 2009
46.99
46.99
46.99
46.99
200
-0.38(-0.80%)
Jun 04, 2009
47.37
47.37
47.37
47.37
200
+1.59(+3.48%)
Jun 03, 2009
46.93
46.93
45.78
45.78
22,000
-2.69(-5.56%)
Jun 02, 2009
46.46
49.00
46.46
48.47
1,000
+1.46(+3.11%)
Jun 01, 2009
46.64
47.06
46.64
47.01
4,100
+2.62(+5.91%)
May 29, 2009
43.80
44.52
43.80
44.39
1,600
+2.85(+6.87%)
May 28, 2009
42.49
42.49
41.05
41.53
2,925
-0.50(-1.20%)
May 27, 2009
42.85
42.85
42.04
42.04
1,200
-0.87(-2.03%)
May 26, 2009
41.92
42.93
41.92
42.91
1,000
-0.51(-1.17%)
May 22, 2009
43.42
43.42
43.42
43.42
100
+0.30(+0.69%)
May 21, 2009
43.12
43.12
43.12
43.12
200
-2.05(-4.54%)
May 20, 2009
44.16
45.17
44.16
45.17
400
+3.38(+8.09%)
May 19, 2009
41.79
41.79
41.79
41.79
200
+2.44(+6.20%)
May 15, 2009
39.35
39.35
39.35
0
+1.09(+2.86%)
May 13, 2009
38.26
38.26
38.26
500
-3.74(-8.92%)
May 12, 2009
44.97
44.97
42.00
42.00
400
-3.36(-7.41%)
May 11, 2009
45.36
45.36
45.36
45.36
200
-1.76(-3.74%)
May 08, 2009
48.44
48.44
47.12
47.12
600
+1.01(+2.19%)
May 07, 2009
48.06
48.85
46.11
46.11
900
+0.17(+0.37%)
May 06, 2009
42.99
45.94
42.99
45.94
300
+5.20(+12.76%)
May 05, 2009
43.53
43.53
40.23
40.74
1,000
-2.09(-4.88%)
May 04, 2009
42.83
42.83
42.83
42.83
200
+2.47(+6.13%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.