First Quantum Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	40.50	41.02	40.07	40.81	40.81	2.98%	3,287,611
Jan 9, 2026	38.20	39.95	37.90	39.63	39.63	4.43%	1,854,854
Jan 8, 2026	37.77	38.06	37.26	37.95	37.95	-0.52%	2,666,894
Jan 7, 2026	38.21	38.49	36.74	38.15	38.15	-2.18%	2,702,131
Jan 6, 2026	39.71	40.81	38.96	39.00	39.00	-1.37%	2,378,844
Jan 5, 2026	38.37	39.60	38.37	39.54	39.54	6.03%	1,934,886
Jan 2, 2026	37.63	37.64	36.67	37.29	37.29	1.33%	1,276,515
Dec 31, 2025	36.42	36.90	36.16	36.80	36.80	0.52%	1,069,643
Dec 30, 2025	36.52	36.90	36.50	36.61	36.61	0.33%	1,628,163
Dec 29, 2025	35.88	37.00	35.10	36.49	36.49	0.19%	1,206,189
Dec 24, 2025	36.44	36.84	36.02	36.42	36.42	-1.43%	650,017
Dec 23, 2025	36.18	37.12	36.10	36.95	36.95	2.38%	1,972,283
Dec 22, 2025	35.52	36.18	34.86	36.09	36.09	2.62%	1,762,517
Dec 19, 2025	34.61	35.40	34.48	35.17	35.17	2.75%	5,126,691
Dec 18, 2025	34.12	34.62	33.79	34.23	34.23	1.12%	1,569,337
Dec 17, 2025	34.30	34.62	33.81	33.85	33.85	-0.24%	1,297,192
Dec 16, 2025	33.69	34.16	33.17	33.93	33.93	0.15%	2,341,238
Dec 15, 2025	33.93	34.00	33.23	33.88	33.88	1.86%	1,794,598
Dec 12, 2025	34.10	34.84	33.08	33.26	33.26	-1.68%	2,031,292
Dec 11, 2025	33.21	34.04	32.92	33.83	33.83	1.96%	2,751,591
Dec 10, 2025	32.41	33.23	32.38	33.18	33.18	2.88%	1,927,960
Dec 9, 2025	32.15	32.47	31.68	32.25	32.25	-1.38%	1,477,255
Dec 8, 2025	33.39	33.72	32.67	32.70	32.70	-1.83%	1,284,745
Dec 5, 2025	33.25	33.75	33.10	33.31	33.31	0.85%	1,444,187
Dec 4, 2025	33.17	33.60	32.77	33.03	33.03	-0.39%	1,568,201
Dec 3, 2025	32.00	33.29	32.00	33.16	33.16	5.17%	2,698,394
Dec 2, 2025	31.67	31.79	30.81	31.53	31.53	-0.22%	1,452,800
Dec 1, 2025	32.05	32.36	31.48	31.60	31.60	-0.75%	2,090,248
Nov 28, 2025	30.69	32.03	30.47	31.84	31.84	4.56%	2,197,635
Nov 27, 2025	29.67	30.50	29.66	30.45	30.45	1.91%	602,142
Nov 26, 2025	29.28	30.06	29.04	29.88	29.88	1.29%	1,891,030
Nov 25, 2025	29.81	29.81	29.38	29.50	29.50	0.51%	1,689,870
Nov 24, 2025	28.78	29.58	28.73	29.35	29.35	2.51%	3,627,315
Nov 21, 2025	27.91	28.76	27.68	28.63	28.63	2.95%	1,961,593
Nov 20, 2025	29.41	29.78	27.71	27.81	27.81	-4.04%	2,647,941
Nov 19, 2025	28.90	29.20	28.56	28.98	28.98	1.86%	1,920,777
Nov 18, 2025	29.55	29.84	28.40	28.45	28.45	-3.89%	2,634,358
Nov 17, 2025	29.53	29.68	29.01	29.60	29.60	-0.27%	2,323,836
Nov 14, 2025	29.08	30.50	28.99	29.68	29.68	-0.80%	2,500,383
Nov 13, 2025	30.79	31.25	29.57	29.92	29.92	-3.01%	1,560,983
Nov 12, 2025	30.13	30.90	30.12	30.85	30.85	3.32%	1,640,057
Nov 11, 2025	30.06	30.18	29.40	29.86	29.86	-1.19%	993,404
Nov 10, 2025	30.35	30.54	29.94	30.22	30.22	2.16%	2,442,931
Nov 7, 2025	29.10	29.61	28.65	29.58	29.58	0.72%	1,620,520