First Quantum Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	32.10	32.43	31.02	31.04	31.04	-4.02%	3,289,409
May 1, 2026	33.04	33.45	32.31	32.34	32.34	-2.77%	2,497,628
Apr 30, 2026	33.11	33.93	32.47	33.26	33.26	2.46%	5,734,137
Apr 29, 2026	34.25	34.49	32.11	32.46	32.46	-5.34%	5,379,822
Apr 28, 2026	35.14	35.28	33.95	34.29	34.29	-4.54%	2,887,738
Apr 27, 2026	36.00	36.19	35.19	35.92	35.92	0.20%	2,312,481
Apr 24, 2026	38.00	38.00	35.66	35.85	35.85	-4.20%	3,194,729
Apr 23, 2026	37.55	38.96	36.93	37.42	37.42	-2.25%	2,120,653
Apr 22, 2026	37.72	38.38	37.64	38.28	38.28	3.94%	2,259,664
Apr 21, 2026	39.25	39.25	36.65	36.83	36.83	-6.38%	3,698,335
Apr 20, 2026	39.51	40.00	38.81	39.34	39.34	-0.91%	2,239,078
Apr 17, 2026	39.85	40.98	39.62	39.70	39.70	1.64%	2,849,219
Apr 16, 2026	39.01	39.28	38.28	39.06	39.06	0.08%	1,764,284
Apr 15, 2026	38.50	39.12	37.58	39.03	39.03	1.11%	2,456,279
Apr 14, 2026	38.43	39.02	38.20	38.60	38.60	1.07%	2,216,493
Apr 13, 2026	37.49	38.66	37.20	38.19	38.19	0.39%	1,850,890
Apr 10, 2026	37.95	38.44	37.52	38.04	38.04	2.04%	2,359,425
Apr 9, 2026	37.42	37.92	36.88	37.28	37.28	-0.77%	2,224,152
Apr 8, 2026	38.48	39.61	37.32	37.57	37.57	4.51%	4,677,628
Apr 7, 2026	35.80	36.00	34.70	35.95	35.95	-1.07%	3,259,706
Apr 6, 2026	34.63	36.83	34.28	36.34	36.34	5.06%	4,207,598
Apr 2, 2026	33.30	34.83	32.77	34.59	34.59	-0.86%	1,835,707
Apr 1, 2026	33.76	35.34	33.20	34.89	34.89	4.90%	3,205,736
Mar 31, 2026	31.96	33.48	31.96	33.26	33.26	7.12%	2,787,046
Mar 30, 2026	32.00	32.38	30.67	31.05	31.05	-0.89%	2,983,480
Mar 27, 2026	30.62	31.43	30.25	31.33	31.33	1.52%	2,121,740
Mar 26, 2026	31.65	32.30	30.70	30.86	30.86	-5.13%	2,163,271
Mar 25, 2026	32.59	33.14	32.08	32.53	32.53	3.63%	2,541,961
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