First Quantum Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	30.22	31.60	29.80	31.39	31.39	2.08%	3,184,505
Mar 23, 2026	30.17	31.29	29.92	30.75	30.75	5.34%	3,010,168
Mar 20, 2026	29.74	30.67	28.78	29.19	29.19	-2.01%	5,963,407
Mar 19, 2026	29.10	29.83	27.91	29.79	29.79	-4.18%	4,043,641
Mar 18, 2026	32.20	32.20	31.02	31.09	31.09	-5.33%	2,820,755
Mar 17, 2026	33.08	33.28	31.88	32.84	32.84	-0.45%	2,154,871
Mar 16, 2026	33.15	33.40	32.26	32.99	32.99	1.73%	2,241,478
Mar 13, 2026	33.71	34.20	32.06	32.43	32.43	-4.22%	2,209,054
Mar 12, 2026	33.55	33.92	32.87	33.86	33.86	1.04%	2,072,448
Mar 11, 2026	32.18	34.05	32.02	33.51	33.51	3.14%	2,649,768
Mar 10, 2026	33.01	33.66	32.33	32.49	32.49	-0.09%	2,646,597
Mar 9, 2026	31.16	32.56	30.28	32.52	32.52	-1.19%	4,020,784
Mar 6, 2026	33.47	33.86	32.51	32.91	32.91	-4.94%	4,621,833
Mar 5, 2026	36.79	36.87	34.33	34.62	34.62	-8.36%	3,373,817
Mar 4, 2026	37.47	37.96	36.69	37.78	37.78	3.00%	2,164,455
Mar 3, 2026	37.69	38.00	35.95	36.68	36.68	-8.71%	3,682,371
Mar 2, 2026	40.25	40.37	39.26	40.18	40.18	-1.62%	2,053,530
Feb 27, 2026	41.19	42.09	40.43	40.84	40.84	-1.23%	4,796,063
Feb 26, 2026	40.71	41.39	39.97	41.35	41.35	0.98%	2,143,133
Feb 25, 2026	41.10	41.58	40.72	40.95	40.95	1.76%	1,861,487
Feb 24, 2026	38.00	40.72	37.98	40.24	40.24	5.04%	4,361,758
Feb 23, 2026	37.60	38.78	37.05	38.31	38.31	1.59%	2,775,155
Feb 20, 2026	36.28	37.83	36.28	37.71	37.71	3.57%	3,444,695
Feb 19, 2026	35.53	36.44	34.85	36.41	36.41	0.19%	2,117,513
Feb 18, 2026	35.93	36.82	35.50	36.34	36.34	2.28%	2,860,853
Feb 17, 2026	35.72	35.99	34.25	35.53	35.53	-1.91%	2,961,957
Feb 13, 2026	36.05	36.82	35.47	36.22	36.22	-1.01%	3,134,491
Feb 12, 2026	38.87	38.87	36.11	36.59	36.59	-2.69%	3,087,800
Feb 11, 2026	38.75	40.35	37.11	37.60	37.60	-2.99%	5,127,987
Feb 10, 2026	38.51	38.87	37.71	38.76	38.76	0.08%	2,589,648
Feb 9, 2026	37.43	39.09	37.23	38.73	38.73	3.67%	1,919,994
Feb 6, 2026	36.34	37.80	36.34	37.36	37.36	5.00%	3,225,424
Feb 5, 2026	36.62	37.34	35.07	35.58	35.58	-5.30%	3,396,971
Feb 4, 2026	41.21	41.50	36.70	37.57	37.57	-7.44%	3,520,894
Feb 3, 2026	40.10	41.36	39.57	40.59	40.59	3.57%	2,179,277
Feb 2, 2026	37.60	39.44	37.53	39.19	39.19	1.82%	3,290,780
Jan 30, 2026	39.77	40.06	37.84	38.49	38.49	-7.74%	3,417,598
Jan 29, 2026	43.50	45.17	41.49	41.72	41.72	0.22%	5,921,921
Jan 28, 2026	42.28	42.72	41.02	41.63	41.63	-0.67%	2,696,532
Jan 27, 2026	41.28	42.29	40.95	41.91	41.91	1.21%	1,963,917
Jan 26, 2026	41.52	42.48	41.18	41.41	41.41	1.47%	2,330,249
Jan 23, 2026	39.46	40.83	38.79	40.81	40.81	5.32%	3,205,582
Jan 22, 2026	41.50	41.77	38.67	38.75	38.75	-6.02%	3,142,737
Jan 21, 2026	42.00	42.20	40.95	41.23	41.23	0.32%	2,929,880
Jan 20, 2026	40.31	41.59	40.25	41.10	41.10	0.24%	2,127,806
Jan 19, 2026	40.18	41.09	40.04	41.00	41.00	0.69%	644,746
Jan 16, 2026	40.64	40.86	39.39	40.72	40.72	-1.17%	2,578,449
Jan 15, 2026	41.29	41.89	40.81	41.20	41.20	-0.36%	1,944,772
Jan 14, 2026	41.05	41.70	40.69	41.35	41.35	1.60%	1,636,537
Jan 13, 2026	41.20	41.20	40.31	40.70	40.70	-0.27%	1,442,437