First Quantum Minerals Ltd. (FRA:IZ1)
Germany
· Delayed Price · Currency is EUR 20.17
-0.28 (-1.37%)
At close: Dec 5, 2025
First Quantum Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.37% | - |
| Dec 4, 2025 | 20.22 | 20.45 | 20.22 | 20.45 | 20.45 | 4.66% | 280 |
| Dec 3, 2025 | 19.24 | 19.54 | 19.24 | 19.54 | 19.54 | 1.78% | 50 |
| Dec 2, 2025 | 19.29 | 19.29 | 19.20 | 19.20 | 19.20 | -1.21% | 500 |
| Dec 1, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 4.59% | - |
| Nov 28, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 1.95% | - |
| Nov 27, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 1.53% | - |
| Nov 26, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.03% | - |
| Nov 25, 2025 | 17.90 | 18.14 | 17.90 | 18.14 | 18.14 | 3.68% | 50 |
| Nov 24, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 3.03% | - |
| Nov 21, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -4.47% | - |
| Nov 20, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.13% | - |
| Nov 19, 2025 | 17.41 | 17.58 | 17.41 | 17.58 | 17.58 | -2.55% | 100 |
| Nov 18, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.33% | - |
| Nov 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.52% | - |
| Nov 14, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -4.77% | - |
| Nov 13, 2025 | 18.87 | 19.10 | 18.87 | 19.10 | 19.10 | 4.53% | 103 |
| Nov 12, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.63% | - |
| Nov 11, 2025 | 18.49 | 18.49 | 18.39 | 18.39 | 18.39 | 0.16% | 100 |
| Nov 10, 2025 | 18.27 | 18.39 | 18.27 | 18.36 | 18.36 | 2.56% | 650 |
| Nov 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.40% | - |
| Nov 6, 2025 | 17.45 | 17.71 | 17.45 | 17.65 | 17.65 | 4.41% | 509 |
| Nov 5, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -4.04% | - |
| Nov 4, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -1.48% | - |
| Nov 3, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.97% | - |
| Oct 31, 2025 | 18.05 | 18.06 | 18.05 | 18.06 | 18.06 | -4.35% | 6 |
| Oct 30, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.70% | - |
| Oct 29, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -2.08% | - |
| Oct 28, 2025 | 18.58 | 19.42 | 18.58 | 19.42 | 19.42 | 5.51% | 150 |
| Oct 27, 2025 | 18.55 | 18.55 | 18.41 | 18.41 | 18.41 | 0.92% | 165 |
| Oct 24, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.92% | - |
| Oct 23, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -1.73% | - |
| Oct 22, 2025 | 18.21 | 18.39 | 18.21 | 18.39 | 18.39 | -0.42% | 72 |
| Oct 21, 2025 | 18.83 | 18.86 | 18.47 | 18.47 | 18.47 | -3.91% | 2,550 |
| Oct 20, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.91% | - |
| Oct 17, 2025 | 19.18 | 19.18 | 18.86 | 18.86 | 18.86 | -5.72% | 40 |
| Oct 16, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.22% | - |
| Oct 15, 2025 | 19.48 | 20.05 | 19.48 | 20.05 | 20.05 | 0.07% | 172 |
| Oct 14, 2025 | 20.01 | 20.04 | 20.01 | 20.04 | 20.04 | 2.10% | 150 |
| Oct 13, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -8.29% | - |
| Oct 10, 2025 | 20.71 | 21.40 | 20.71 | 21.40 | 21.40 | 7.75% | 518 |
| Oct 9, 2025 | 20.07 | 20.07 | 19.86 | 19.86 | 19.86 | -1.58% | 300 |
| Oct 8, 2025 | 19.22 | 20.18 | 19.22 | 20.18 | 20.18 | 3.32% | 500 |
| Oct 7, 2025 | 19.21 | 19.53 | 19.21 | 19.53 | 19.53 | 0.14% | 230 |
| Oct 6, 2025 | 19.77 | 20.07 | 19.50 | 19.50 | 19.50 | 1.81% | 1,250 |
| Oct 3, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.64% | - |
| Oct 2, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.02% | - |
| Oct 1, 2025 | 19.10 | 19.28 | 19.10 | 19.28 | 19.28 | 0.89% | 750 |
| Sep 30, 2025 | 19.18 | 19.25 | 19.11 | 19.11 | 19.11 | 4.88% | 550 |
| Sep 29, 2025 | 17.70 | 18.22 | 17.70 | 18.22 | 18.22 | 3.10% | 120 |