First Quantum Minerals (FM)

Historical Prices For First Quantum Minerals (FM)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	17.21	17.26	15.00	15.27	4,012,809	15.27
4/03/2025	18.50	18.97	17.99	18.10	3,888,890	18.10
4/02/2025	20.01	20.23	19.51	19.89	3,551,997	19.89
4/01/2025	19.50	20.44	19.30	20.30	2,830,291	20.30
3/31/2025	19.28	19.61	18.75	19.35	3,248,792	19.35
3/28/2025	20.75	20.91	19.50	19.79	3,266,054	19.79
3/27/2025	21.00	21.50	20.75	20.95	2,535,082	20.95
3/26/2025	22.74	22.74	21.07	21.35	3,871,759	21.35
3/25/2025	23.00	23.28	22.46	22.65	2,685,914	22.65
3/24/2025	22.55	22.92	22.27	22.84	3,246,477	22.84
3/21/2025	21.78	22.45	21.69	22.23	3,951,356	22.23
3/20/2025	22.65	23.15	22.15	22.19	2,595,042	22.19
3/19/2025	22.00	23.24	21.75	23.12	3,111,818	23.12
3/18/2025	21.20	21.92	20.89	21.71	3,042,552	21.71
3/17/2025	21.14	21.74	20.51	21.13	2,968,046	21.13
3/14/2025	20.47	21.75	20.16	21.03	6,057,678	21.03
3/13/2025	17.86	20.57	17.72	20.34	6,801,176	20.34
3/12/2025	17.53	18.06	17.44	17.78	2,151,648	17.78
3/11/2025	17.23	17.47	16.91	17.25	2,167,069	17.25
3/10/2025	17.53	17.54	16.45	16.89	2,117,584	16.89
3/07/2025	18.17	18.46	17.37	17.86	1,694,165	17.86
3/06/2025	18.10	18.84	18.09	18.46	1,796,818	18.46
3/05/2025	17.25	18.54	17.20	18.51	2,040,425	18.51
3/04/2025	16.88	17.36	16.30	16.89	1,819,197	16.89
3/03/2025	18.31	18.55	17.05	17.19	2,211,316	17.19
2/28/2025	18.05	18.29	17.72	17.95	3,224,248	17.95
2/27/2025	17.88	19.22	17.44	18.15	3,826,986	18.15
2/26/2025	18.00	18.40	17.35	17.74	1,627,095	17.74
2/25/2025	17.84	17.98	16.97	17.63	2,259,489	17.63
2/24/2025	17.41	17.77	17.28	17.67	1,186,095	17.67
2/21/2025	18.81	18.81	17.28	17.34	2,465,681	17.34
2/20/2025	18.71	19.02	18.50	18.94	2,006,767	18.94
2/19/2025	19.22	19.29	18.58	18.60	3,097,060	18.60
2/18/2025	19.52	19.57	19.21	19.44	1,253,153	19.44
2/14/2025	19.85	0.00	19.85	19.56	0	19.56
2/13/2025	19.23	19.87	18.51	19.85	2,138,361	19.85
2/12/2025	18.25	19.02	18.20	18.91	2,906,202	18.91
2/11/2025	19.20	19.30	18.54	18.83	3,803,673	18.83
2/10/2025	20.26	20.27	19.67	19.80	1,593,681	19.80
2/07/2025	19.70	20.36	19.34	19.92	2,377,522	19.92
2/06/2025	19.65	19.89	19.13	19.38	1,808,719	19.38
2/05/2025	18.80	19.29	18.80	19.19	1,580,021	19.19
2/04/2025	17.91	19.09	17.88	18.88	2,688,753	18.88
2/03/2025	17.65	18.20	17.58	17.68	2,874,733	17.68
1/31/2025	18.97	19.00	18.16	18.19	2,455,119	18.19
1/30/2025	18.47	19.28	18.44	19.10	3,125,684	19.10
1/29/2025	17.47	18.37	17.47	18.14	1,683,713	18.14
1/28/2025	18.12	18.15	17.51	17.60	1,623,765	17.60
1/27/2025	18.41	18.48	17.61	18.10	1,917,558	18.10
1/24/2025	19.16	19.35	18.57	18.86	1,834,102	18.86
1/23/2025	18.63	19.17	18.26	19.06	2,024,776	19.06
1/22/2025	19.12	19.32	18.63	18.66	1,987,283	18.66
1/21/2025	19.79	19.81	19.13	19.15	2,173,869	19.15
1/20/2025	19.08	19.95	19.05	19.90	1,545,577	19.90
1/17/2025	18.77	19.41	18.73	19.01	2,636,453	19.01
1/16/2025	19.00	19.29	18.62	18.73	2,059,017	18.73
1/15/2025	19.80	19.95	19.08	19.47	2,473,916	19.47
1/14/2025	19.53	19.70	19.12	19.34	1,542,802	19.34
1/13/2025	19.58	19.86	19.00	19.52	2,106,017	19.52
1/10/2025	21.00	21.00	19.51	19.83	2,422,419	19.83
1/09/2025	20.12	20.76	20.12	20.75	1,032,877	20.75
1/08/2025	19.76	19.99	19.09	19.93	2,243,700	19.93
1/07/2025	19.57	19.85	19.26	19.83	2,408,757	19.83
1/06/2025	19.28	19.80	19.26	19.39	1,991,747	19.39