First Quantum Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	46.18	46.75	46.07	46.53	-	1.33%	35,715
Sep 8, 2026	45.30	46.85	45.05	45.92	45.92	3.01%	3,457,166
Sep 4, 2026	44.48	45.10	44.23	44.58	44.58	-1.02%	809,405
Sep 3, 2026	44.51	45.10	43.38	45.04	45.04	3.54%	1,738,069
Sep 2, 2026	44.74	45.17	43.32	43.50	43.50	-1.81%	1,855,124
Sep 1, 2026	45.08	45.64	44.10	44.30	44.30	-3.90%	2,303,949
Aug 31, 2026	47.96	48.13	45.55	46.10	46.10	-3.48%	4,171,288
Aug 28, 2026	48.50	48.83	47.34	47.76	47.76	-1.26%	1,686,045
Aug 27, 2026	47.72	48.50	47.20	48.37	48.37	0.83%	1,926,782
Aug 26, 2026	48.18	48.91	47.48	47.97	47.97	-1.48%	2,076,928
Aug 25, 2026	47.34	49.08	47.26	48.69	48.69	2.20%	1,767,607
Aug 24, 2026	47.98	49.27	46.89	47.64	47.64	0.27%	1,576,443
Aug 21, 2026	47.00	47.99	46.88	47.51	47.51	3.26%	3,307,241
Aug 20, 2026	43.73	46.26	43.42	46.01	46.01	4.02%	3,638,945
Aug 19, 2026	44.17	44.80	43.72	44.23	44.23	1.77%	2,539,264
Aug 18, 2026	43.92	44.22	43.11	43.46	43.46	-2.75%	1,343,022
Aug 17, 2026	43.82	45.06	43.58	44.69	44.69	2.38%	1,547,318
Aug 14, 2026	43.21	43.87	43.00	43.65	43.65	0.95%	1,473,830
Aug 13, 2026	43.85	44.20	42.90	43.24	43.24	-2.13%	1,874,593
Aug 12, 2026	44.95	45.08	44.06	44.18	44.18	0.09%	2,124,122
Aug 11, 2026	44.53	44.81	43.57	44.14	44.14	-0.63%	1,904,739
Aug 10, 2026	43.57	44.79	43.31	44.42	44.42	1.72%	1,908,208
Aug 7, 2026	42.60	43.75	41.96	43.67	43.67	3.98%	2,874,058
Aug 6, 2026	42.31	43.20	41.80	42.00	42.00	-1.48%	3,225,240
Aug 5, 2026	42.83	43.70	42.49	42.63	42.63	1.21%	2,066,304
Aug 4, 2026	40.58	42.31	40.32	42.12	42.12	8.39%	4,036,036
Jul 31, 2026	39.18	39.53	37.66	38.86	38.86	-0.26%	2,731,069
Jul 30, 2026	39.20	39.35	37.77	38.96	38.96	2.61%	2,617,418
Jul 29, 2026	36.72	39.37	36.50	37.97	37.97	1.23%	4,102,245
Jul 28, 2026	37.73	38.09	36.21	37.51	37.51	-2.32%	3,741,622
Jul 27, 2026	38.98	39.00	36.94	38.40	38.40	-0.31%	2,991,214
Jul 24, 2026	39.10	39.40	38.12	38.52	38.52	-1.36%	1,907,753
Jul 23, 2026	38.43	39.29	38.34	39.05	39.05	-0.38%	2,830,987
Jul 22, 2026	39.49	40.50	38.79	39.20	39.20	-0.96%	2,816,246
Jul 21, 2026	38.42	40.12	38.25	39.58	39.58	5.29%	3,228,014
Jul 20, 2026	37.00	37.86	36.93	37.59	37.59	2.17%	3,183,755
Jul 17, 2026	36.00	37.11	35.35	36.79	36.79	-1.60%	2,376,428
Jul 16, 2026	37.72	37.93	37.07	37.39	37.39	-2.71%	1,661,612
Jul 15, 2026	38.99	39.54	37.75	38.43	38.43	-1.31%	2,009,065
Jul 14, 2026	37.36	39.38	37.36	38.94	38.94	8.26%	3,024,557
Jul 13, 2026	38.74	39.32	35.62	35.97	35.97	-8.38%	3,607,284
Jul 10, 2026	38.89	39.53	38.69	39.26	39.26	0.38%	1,712,078
Jul 9, 2026	38.01	39.52	37.32	39.11	39.11	5.42%	2,462,212
Jul 8, 2026	35.75	37.40	35.42	37.10	37.10	1.26%	4,365,271
Jul 7, 2026	38.09	38.14	36.11	36.64	36.64	-5.54%	2,822,582
Jul 6, 2026	39.62	39.78	38.64	38.79	38.79	-2.54%	1,587,280
Jul 3, 2026	39.70	40.02	39.60	39.80	39.80	1.14%	660,608
Jul 2, 2026	39.02	40.21	38.30	39.35	39.35	1.57%	5,015,942
Jun 30, 2026	37.53	38.87	37.50	38.74	38.74	4.34%	2,627,331
Jun 29, 2026	37.27	37.55	36.66	37.13	37.13	-0.46%	3,633,934