First Quantum Minerals Ltd. (FRA:IZ1)
Germany · Delayed Price · Currency is EUR 21.05
-0.22 (-1.01%)
Last updated: Dec 19, 2025, 8:03 AM CET
First Quantum Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.01% | - |
| Dec 18, 2025 | 20.71 | 21.27 | 20.71 | 21.27 | 21.27 | 0.31% | 970 |
| Dec 17, 2025 | 20.88 | 21.20 | 20.88 | 21.20 | 21.20 | 1.97% | 300 |
| Dec 16, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.22% | 300 |
| Dec 15, 2025 | 20.44 | 20.75 | 20.44 | 20.75 | 20.75 | -0.14% | 15 |
| Dec 12, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.86% | - |
| Dec 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.63% | - |
| Dec 10, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -1.18% | - |
| Dec 9, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.18% | - |
| Dec 8, 2025 | 20.82 | 20.82 | 20.35 | 20.35 | 20.35 | 0.89% | 82 |
| Dec 5, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.37% | - |
| Dec 4, 2025 | 20.22 | 20.45 | 20.22 | 20.45 | 20.45 | 4.66% | 280 |
| Dec 3, 2025 | 19.24 | 19.54 | 19.24 | 19.54 | 19.54 | 1.78% | 50 |
| Dec 2, 2025 | 19.29 | 19.29 | 19.20 | 19.20 | 19.20 | -1.21% | 500 |
| Dec 1, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 4.59% | - |
| Nov 28, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 1.95% | - |
| Nov 27, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 1.53% | - |
| Nov 26, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.03% | - |
| Nov 25, 2025 | 17.90 | 18.14 | 17.90 | 18.14 | 18.14 | 3.68% | 50 |
| Nov 24, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 3.03% | - |
| Nov 21, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -4.47% | - |
| Nov 20, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.13% | - |
| Nov 19, 2025 | 17.41 | 17.58 | 17.41 | 17.58 | 17.58 | -2.55% | 100 |
| Nov 18, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.33% | - |
| Nov 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.52% | - |
| Nov 14, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -4.77% | - |
| Nov 13, 2025 | 18.87 | 19.10 | 18.87 | 19.10 | 19.10 | 4.53% | 103 |
| Nov 12, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.63% | - |
| Nov 11, 2025 | 18.49 | 18.49 | 18.39 | 18.39 | 18.39 | 0.16% | 100 |
| Nov 10, 2025 | 18.27 | 18.39 | 18.27 | 18.36 | 18.36 | 2.56% | 650 |
| Nov 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.40% | - |
| Nov 6, 2025 | 17.45 | 17.71 | 17.45 | 17.65 | 17.65 | 4.41% | 509 |
| Nov 5, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -4.04% | - |
| Nov 4, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -1.48% | - |
| Nov 3, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.97% | - |
| Oct 31, 2025 | 18.05 | 18.06 | 18.05 | 18.06 | 18.06 | -4.35% | 6 |
| Oct 30, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.70% | - |
| Oct 29, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -2.08% | - |
| Oct 28, 2025 | 18.58 | 19.42 | 18.58 | 19.42 | 19.42 | 5.51% | 150 |
| Oct 27, 2025 | 18.55 | 18.55 | 18.41 | 18.41 | 18.41 | 0.92% | 165 |
| Oct 24, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.92% | - |
| Oct 23, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -1.73% | - |
| Oct 22, 2025 | 18.21 | 18.39 | 18.21 | 18.39 | 18.39 | -0.42% | 72 |
| Oct 21, 2025 | 18.83 | 18.86 | 18.47 | 18.47 | 18.47 | -3.91% | 2,550 |
| Oct 20, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.91% | - |
| Oct 17, 2025 | 19.18 | 19.18 | 18.86 | 18.86 | 18.86 | -5.72% | 40 |
| Oct 16, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.22% | - |
| Oct 15, 2025 | 19.48 | 20.05 | 19.48 | 20.05 | 20.05 | 0.07% | 172 |
| Oct 14, 2025 | 20.01 | 20.04 | 20.01 | 20.04 | 20.04 | 2.10% | 150 |
| Oct 13, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -8.29% | - |