Skip to main content
First Quantum Minerals Ltd. (TSX:FM)
Canada flag Canada · Delayed Price · Currency is CAD
31.37
+2.25 (7.73%)
Sep 29, 2025, 11:54 AM EDT

First Quantum Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202529.6631.5729.6631.3931.397.78%1,947,773
Sep 26, 202528.6929.2028.5129.1229.121.36%1,649,600
Sep 25, 202528.5528.9528.2028.7328.73-0.17%2,007,000
Sep 24, 202528.5230.8828.5028.7828.783.41%3,495,941
Sep 23, 202527.7328.0227.4527.8327.830.94%2,788,700
Sep 22, 202527.0828.0527.0527.5727.572.11%2,888,300
Sep 19, 202526.7427.2226.4327.0027.002.70%10,094,000
Sep 18, 202526.4926.5526.0826.2926.29-0.57%1,967,900
Sep 17, 202526.5126.8926.3326.4426.44-1.97%3,151,900
Sep 16, 202526.7427.0026.4426.9726.970.86%2,723,600
Sep 15, 202526.3926.9126.3526.7426.741.60%1,998,100
Sep 12, 202526.2726.7125.9226.3226.320.92%2,913,800
Sep 11, 202525.5226.1025.4726.0826.082.96%1,686,224
Sep 10, 202525.5025.6425.2225.3325.33-0.20%1,773,300
Sep 9, 202524.8125.4924.7625.3825.382.79%2,990,600
Sep 8, 202524.7024.9124.4924.6924.690.45%1,448,810
Sep 5, 202524.6324.9824.3224.5824.581.19%2,459,122
Sep 4, 202524.8824.9524.0124.2924.29-3.07%1,827,600
Sep 3, 202523.8325.2423.7625.0625.065.74%2,484,600
Sep 2, 202523.7323.8023.1223.7023.70-1.54%2,274,600
Aug 29, 202523.5424.1523.3124.0724.072.38%2,220,518
Aug 28, 202523.5023.6023.2723.5123.510.73%1,152,600
Aug 27, 202523.5323.5723.1423.3423.34-1.77%1,063,400
Aug 26, 202523.3723.7623.1423.7623.760.76%1,661,400
Aug 25, 202523.5023.7723.3723.5823.580.47%1,137,522
Aug 22, 202522.5923.4822.3023.4723.474.31%2,809,400
Aug 21, 202522.2822.6722.2122.5022.500.40%1,297,222
Aug 20, 202522.8423.0022.2522.4122.41-2.48%1,437,300
Aug 19, 202523.4123.4222.8322.9822.98-1.25%972,100
Aug 18, 202523.5323.5623.2523.2723.27-1.65%975,927
Aug 15, 202523.7223.8223.5423.6623.660.08%701,926
Aug 14, 202523.6023.7323.2623.6423.64-0.71%2,300,845
Aug 13, 202523.8924.0623.5423.8123.810.55%1,466,200
Aug 12, 202523.4423.8823.2423.6823.682.11%2,683,700
Aug 11, 202523.6423.9523.1523.1923.19-2.40%1,383,127
Aug 8, 202523.2023.8823.1823.7623.762.59%1,447,224
Aug 7, 202523.0023.4022.6923.1623.160.92%1,858,600
Aug 6, 202523.5923.5922.7322.9522.95-1.67%2,259,100
Aug 5, 202522.6023.5522.5023.3423.345.23%2,797,431
Aug 1, 202522.9522.9922.1622.1822.18-4.77%2,320,500
Jul 31, 202522.6523.4122.5623.2923.291.26%1,806,315
Jul 30, 202523.4523.5622.5723.0023.00-1.96%1,980,614
Jul 29, 202523.6023.6123.1723.4623.46-0.59%1,340,327
Jul 28, 202523.5723.6323.0323.6023.60-0.55%1,858,100
Jul 25, 202523.8323.8323.1723.7323.73-0.88%2,062,400
Jul 24, 202524.2224.7223.9123.9423.94-1.64%2,878,100
Jul 23, 202524.3324.6624.1224.3424.340.04%2,338,733
Jul 22, 202523.9424.5223.4224.3324.332.66%2,636,300
Jul 21, 202523.6423.9123.5423.7023.701.33%1,762,735
Jul 18, 202523.8223.8423.3023.3923.39-0.89%1,402,400