First Quantum Minerals Ltd. - FM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.28	37.71	37.71	37.83	36.28	3.46M
February 19, 2026	35.53	36.41	36.41	36.44	34.85	2.12M
February 18, 2026	35.93	36.34	36.34	36.82	35.5	3.09M
February 17, 2026	35.72	35.53	35.53	35.99	34.25	2.96M
February 13, 2026	36.05	36.22	36.22	36.82	35.47	3.15M
February 12, 2026	38.87	36.59	36.59	38.87	36.11	3.09M
February 11, 2026	38.75	37.6	37.6	40.35	37.11	5.13M
February 10, 2026	38.51	38.76	38.76	38.87	37.71	2.6M
February 09, 2026	37.43	38.73	38.73	39.09	37.23	2.08M
February 06, 2026	36.34	37.36	37.36	37.8	36.34	3.37M
February 05, 2026	36.62	35.58	35.58	37.34	35.07	3.54M
February 04, 2026	41.21	37.57	37.57	41.5	36.7	3.52M
February 03, 2026	40.1	40.59	40.59	41.36	39.57	2.18M
February 02, 2026	37.6	39.19	39.19	39.44	37.53	3.29M
January 30, 2026	39.77	38.49	38.49	40.06	37.84	3.42M
January 29, 2026	43.5	41.72	41.72	45.17	41.49	5.92M
January 28, 2026	42.28	41.63	41.63	42.72	41.02	2.7M
January 27, 2026	41.28	41.91	41.91	42.29	40.95	1.96M
January 26, 2026	41.52	41.41	41.41	42.48	41.18	2.33M
January 23, 2026	39.46	40.81	40.81	40.83	38.79	3.21M
January 22, 2026	41.5	38.75	38.75	41.77	38.67	3.14M
January 21, 2026	42	41.23	41.23	42.2	40.95	2.93M
January 20, 2026	40.31	41.1	41.1	41.59	40.25	2.12M
January 19, 2026	40.18	41	41	41.09	40.04	644,746
January 16, 2026	40.64	40.72	40.72	40.86	39.39	2.58M
January 15, 2026	41.29	41.2	41.2	41.89	40.81	1.94M
January 14, 2026	41.05	41.35	41.35	41.7	40.69	1.64M
January 13, 2026	41.2	40.7	40.7	41.2	40.31	1.44M
January 12, 2026	40.5	40.81	40.81	41.02	40.07	3.29M
January 09, 2026	38.2	39.63	39.63	39.95	37.9	1.85M
January 08, 2026	37.77	37.95	37.95	38.06	37.26	2.67M
January 07, 2026	38.21	38.15	38.15	38.49	36.74	2.7M
January 06, 2026	39.71	39	39	40.81	38.96	2.38M
January 05, 2026	38.37	39.54	39.54	39.6	38.37	1.93M
January 02, 2026	37.63	37.29	37.29	37.64	36.67	1.28M
December 31, 2025	36.42	36.8	36.8	36.9	36.16	1.07M
December 30, 2025	36.52	36.61	36.61	36.9	36.5	1.67M
December 29, 2025	35.88	36.49	36.49	37	35.1	1.21M
December 23, 2025	36.18	36.95	36.95	37.12	36.1	1.97M
December 22, 2025	35.52	36.09	36.09	36.18	34.86	1.76M
December 19, 2025	34.61	35.17	35.17	35.4	34.48	5.13M
December 18, 2025	34.12	34.23	34.23	34.62	33.79	1.57M
December 17, 2025	34.3	33.85	33.85	34.62	33.81	1.3M
December 16, 2025	33.69	33.93	33.93	34.16	33.17	2.37M
December 15, 2025	33.93	33.88	33.88	34	33.23	1.79M
December 12, 2025	34.1	33.26	33.26	34.84	33.08	2.03M
December 11, 2025	33.21	33.83	33.83	34.04	32.92	2.75M
December 10, 2025	32.41	33.18	33.18	33.23	32.38	1.93M
December 09, 2025	32.15	32.25	32.25	32.47	31.68	1.48M
December 08, 2025	33.39	32.7	32.7	33.72	32.67	1.28M
December 05, 2025	33.25	33.31	33.31	33.75	33.1	1.44M
December 04, 2025	33.17	33.03	33.03	33.6	32.77	1.57M
December 03, 2025	32	33.16	33.16	33.29	32	2.7M
December 02, 2025	31.67	31.53	31.53	31.79	30.81	1.45M
December 01, 2025	32.05	31.6	31.6	32.36	31.48	2.09M
November 28, 2025	30.69	31.84	31.84	32.03	30.47	2.2M
November 27, 2025	29.67	30.45	30.45	30.5	29.66	602,142
November 26, 2025	29.28	29.88	29.88	30.06	29.04	1.89M
November 25, 2025	29.81	29.5	29.5	29.81	29.38	1.69M
November 24, 2025	28.78	29.35	29.35	29.58	28.73	3.63M

First Quantum Minerals Ltd. (FM.TO) TSX