First Quantum Minerals Ltd. (FRA:IZ1)
Germany · Delayed Price · Currency is EUR 19.48
-0.16 (-0.80%)
At close: Mar 27, 2026
FRA:IZ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.80% | - |
| Mar 26, 2026 | 20.26 | 20.26 | 19.63 | 19.63 | 19.63 | -0.84% | 14 |
| Mar 25, 2026 | 19.61 | 19.80 | 19.61 | 19.80 | 19.80 | 1.23% | 450 |
| Mar 24, 2026 | 19.20 | 19.56 | 19.20 | 19.56 | 19.56 | 6.57% | 70 |
| Mar 23, 2026 | 18.21 | 18.55 | 18.21 | 18.35 | 18.35 | -3.24% | 1,000 |
| Mar 20, 2026 | 18.59 | 18.97 | 18.59 | 18.97 | 18.97 | 4.16% | 135 |
| Mar 19, 2026 | 19.82 | 19.82 | 18.21 | 18.21 | 18.21 | -12.07% | 678 |
| Mar 18, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.65% | - |
| Mar 17, 2026 | 20.97 | 20.97 | 20.85 | 20.85 | 20.85 | 1.39% | 20 |
| Mar 16, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.19% | - |
| Mar 13, 2026 | 21.52 | 21.52 | 20.60 | 20.60 | 20.60 | -3.56% | 47 |
| Mar 12, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 4.12% | - |
| Mar 11, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - | - |
| Mar 10, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 2.55% | - |
| Mar 9, 2026 | 20.70 | 20.70 | 20.01 | 20.01 | 20.01 | -4.28% | 150 |
| Mar 6, 2026 | 21.67 | 21.97 | 20.80 | 20.90 | 20.90 | -11.68% | 640 |
| Mar 5, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 2.62% | - |
| Mar 4, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.44% | - |
| Mar 3, 2026 | 25.00 | 25.00 | 22.96 | 22.96 | 22.96 | -6.42% | 115 |
| Mar 2, 2026 | 25.81 | 25.81 | 24.53 | 24.54 | 24.54 | -5.53% | 170 |
| Feb 27, 2026 | 25.41 | 25.97 | 25.41 | 25.97 | 25.97 | 2.41% | 5 |
| Feb 26, 2026 | 25.17 | 25.36 | 25.17 | 25.36 | 25.36 | 1.46% | 50 |
| Feb 25, 2026 | 24.64 | 25.00 | 24.64 | 25.00 | 25.00 | 4.17% | 70 |
| Feb 24, 2026 | 23.58 | 24.00 | 23.58 | 24.00 | 24.00 | 3.65% | 45 |
| Feb 23, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.63% | - |
| Feb 20, 2026 | 22.36 | 23.01 | 22.36 | 23.01 | 23.01 | 2.75% | 440 |
| Feb 19, 2026 | 22.34 | 22.39 | 22.34 | 22.39 | 22.39 | 2.61% | 90 |
| Feb 18, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.65% | - |
| Feb 17, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.31% | 100 |
| Feb 16, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.98% | - |
| Feb 13, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -4.32% | - |
| Feb 12, 2026 | 23.17 | 23.49 | 23.17 | 23.49 | 23.49 | -2.41% | 150 |
| Feb 11, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 2.23% | - |
| Feb 10, 2026 | 23.82 | 23.82 | 23.55 | 23.55 | 23.55 | 0.68% | 100 |
| Feb 9, 2026 | 23.07 | 23.39 | 23.07 | 23.39 | 23.39 | 6.27% | 75 |
| Feb 6, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -1.79% | - |
| Feb 5, 2026 | 23.09 | 23.17 | 22.41 | 22.41 | 22.41 | -10.27% | 1,500 |
| Feb 4, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - | - |
| Feb 3, 2026 | 24.46 | 24.97 | 24.46 | 24.97 | 24.97 | 4.89% | 102 |
| Feb 2, 2026 | 23.43 | 23.81 | 23.38 | 23.81 | 23.81 | -3.29% | 1,300 |
| Jan 30, 2026 | 25.48 | 25.48 | 24.62 | 24.62 | 24.62 | -7.11% | 257 |
| Jan 29, 2026 | 25.57 | 27.47 | 25.57 | 26.50 | 26.50 | 2.95% | 5,730 |
| Jan 28, 2026 | 25.92 | 25.92 | 25.74 | 25.74 | 25.74 | -0.35% | 270 |
| Jan 27, 2026 | 25.21 | 25.83 | 25.21 | 25.83 | 25.83 | 0.90% | 154 |
| Jan 26, 2026 | 25.36 | 25.60 | 25.36 | 25.60 | 25.60 | 7.32% | 530 |
| Jan 23, 2026 | 23.50 | 23.86 | 22.56 | 23.86 | 23.86 | -2.91% | 1,250 |
| Jan 22, 2026 | 25.33 | 25.33 | 24.57 | 24.57 | 24.57 | -2.52% | 114 |
| Jan 21, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.23% | - |
| Jan 20, 2026 | 25.50 | 25.69 | 24.97 | 25.52 | 25.52 | 1.84% | 895 |
| Jan 19, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.36% | - |