Skip to main content
logo
First Quantum Minerals Ltd. (TSX:FM)
Canada flag Canada · Delayed Price · Currency is CAD
23.47
+0.97 (4.31%)
Aug 22, 2025, 4:00 PM EDT

First Quantum Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202522.5923.4822.3023.4723.474.31%2,809,398
Aug 21, 202522.2822.6722.2122.5022.500.40%1,297,222
Aug 20, 202522.8423.0022.2522.4122.41-2.48%1,437,300
Aug 19, 202523.4123.4222.8322.9822.98-1.25%972,100
Aug 18, 202523.5323.5623.2523.2723.27-1.65%975,927
Aug 15, 202523.7223.8223.5423.6623.660.08%701,926
Aug 14, 202523.6023.7323.2623.6423.64-0.71%2,300,845
Aug 13, 202523.8924.0623.5423.8123.810.55%1,466,200
Aug 12, 202523.4423.8823.2423.6823.682.11%2,683,700
Aug 11, 202523.6423.9523.1523.1923.19-2.40%1,383,127
Aug 8, 202523.2023.8823.1823.7623.762.59%1,447,224
Aug 7, 202523.0023.4022.6923.1623.160.92%1,858,600
Aug 6, 202523.5923.5922.7322.9522.95-1.67%2,259,100
Aug 5, 202522.6023.5522.5023.3423.345.23%2,797,431
Aug 1, 202522.9522.9922.1622.1822.18-4.77%2,320,500
Jul 31, 202522.6523.4122.5623.2923.291.26%1,806,315
Jul 30, 202523.4523.5622.5723.0023.00-1.96%1,980,614
Jul 29, 202523.6023.6123.1723.4623.46-0.59%1,340,327
Jul 28, 202523.5723.6323.0323.6023.60-0.55%1,858,100
Jul 25, 202523.8323.8323.1723.7323.73-0.88%2,062,400
Jul 24, 202524.2224.7223.9123.9423.94-1.64%2,878,100
Jul 23, 202524.3324.6624.1224.3424.340.04%2,338,733
Jul 22, 202523.9424.5223.4224.3324.332.66%2,636,300
Jul 21, 202523.6423.9123.5423.7023.701.33%1,762,735
Jul 18, 202523.8223.8423.3023.3923.39-0.89%1,402,400
Jul 17, 202522.9023.7222.8923.6023.602.12%2,316,200
Jul 16, 202523.2023.2022.6123.1123.11-0.60%1,803,800
Jul 15, 202523.2223.2922.9123.2523.250.04%2,214,300
Jul 14, 202523.1123.3722.7323.2423.24-0.34%2,379,444
Jul 11, 202523.6423.7923.1223.3223.32-2.10%2,602,500
Jul 10, 202523.6623.9723.5023.8223.821.02%2,451,500
Jul 9, 202524.2924.2923.4023.5823.58-2.64%2,781,624
Jul 8, 202524.9025.0924.0624.2224.22-2.18%2,640,303
Jul 7, 202524.8324.9524.5724.7624.76-1.24%1,929,400
Jul 4, 202524.5125.1124.5125.0725.07-0.20%635,000
Jul 3, 202525.1425.2824.7325.1225.120.12%1,342,600
Jul 2, 202524.5525.9624.4725.0925.093.72%3,482,600
Jun 30, 202524.1324.4723.7324.1924.191.09%2,286,600
Jun 27, 202523.6524.2723.5223.9323.93-0.91%3,073,300
Jun 26, 202522.8324.1822.8124.1524.157.48%2,711,900
Jun 25, 202522.5022.7422.2822.4722.47-0.35%1,744,945
Jun 24, 202522.0022.5821.7522.5522.553.25%2,365,200
Jun 23, 202521.0621.9621.0221.8421.842.25%2,433,106
Jun 20, 202521.8822.1021.2621.3621.36-0.51%3,605,308
Jun 19, 202521.1722.3121.1621.4721.470.19%1,614,124
Jun 18, 202521.2321.5821.1321.4321.431.04%1,403,638
Jun 17, 202521.3921.4921.1721.2121.21-1.16%1,338,904
Jun 16, 202521.2021.6121.0321.4621.462.04%1,437,206
Jun 13, 202520.6121.3720.4621.0321.030.33%1,880,400
Jun 12, 202521.0921.8320.8820.9620.96-1.46%2,853,485