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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	27.91	28.63	28.63	28.76	27.68	1.96M
November 20, 2025	29.41	27.81	27.81	29.78	27.71	2.65M
November 19, 2025	28.9	28.98	28.98	29.2	28.56	1.92M
November 18, 2025	29.55	28.45	28.45	29.84	28.4	2.63M
November 17, 2025	29.53	29.6	29.6	29.68	29.01	2.32M
November 14, 2025	29.08	29.68	29.68	30.5	28.99	2.5M
November 13, 2025	30.79	29.92	29.92	31.25	29.57	1.56M
November 12, 2025	30.13	30.85	30.85	30.9	30.12	1.64M
November 11, 2025	30.06	29.86	29.86	30.18	29.4	993,404
November 10, 2025	30.35	30.22	30.22	30.54	29.94	2.44M
November 07, 2025	29.1	29.58	29.58	29.61	28.65	1.62M
November 06, 2025	28.86	29.37	29.37	29.9	28.82	2.37M
November 05, 2025	27.91	28.53	28.53	28.56	27.73	2.34M
November 04, 2025	27.7	27.62	27.62	28.22	27.42	2.84M
November 03, 2025	29.04	28.48	28.48	29.11	27.06	2.72M
October 31, 2025	29.45	29.12	29.12	29.63	28.95	3.16M
October 30, 2025	30.38	29.41	29.41	30.4	28.66	3.36M
October 29, 2025	29.25	30.51	30.51	31.93	29.25	2.99M
October 28, 2025	30.55	31.13	31.13	32.07	30.38	2.15M
October 27, 2025	30.72	30.48	30.48	30.74	30.06	1.8M
October 24, 2025	30.2	30.34	30.34	30.51	29.77	811,400
October 23, 2025	30.11	29.89	29.89	30.5	29.67	1.53M
October 22, 2025	29.44	29.56	29.56	29.84	29.05	2.03M
October 21, 2025	30.5	29.82	29.82	30.5	29.43	2.03M
October 20, 2025	31.48	31.01	31.01	31.93	30.91	2.64M
October 17, 2025	31.65	31.09	31.09	31.85	30.72	2.25M
October 16, 2025	33	31.81	31.81	33.05	31.73	2.77M
October 15, 2025	32.62	32.97	32.97	33.04	32.13	2.25M
October 14, 2025	31.9	31.99	31.99	32.21	31.17	2.59M
October 10, 2025	33.5	31.75	31.75	33.72	31.55	2.39M
October 09, 2025	33.53	32.53	32.53	33.88	32.12	1.26M
October 08, 2025	31.6	32.81	32.81	33.01	31.54	2.56M
October 07, 2025	31.93	31.42	31.42	32.22	31.23	1.64M
October 06, 2025	32.55	31.56	31.56	32.71	31.51	2.09M
October 03, 2025	32	32.34	32.34	32.43	31.61	2.2M
October 02, 2025	31.97	31.57	31.57	32.76	31.49	2.36M
October 01, 2025	31.38	31.77	31.77	31.95	30.76	2.12M
September 30, 2025	31.2	31.48	31.48	31.58	31.15	1.87M
September 29, 2025	29.66	31.56	31.56	31.6	29.66	3.61M
September 26, 2025	28.69	29.12	29.12	29.2	28.51	1.65M
September 25, 2025	28.55	28.73	28.73	28.95	28.2	2.01M
September 24, 2025	28.52	28.78	28.78	30.88	28.5	3.5M
September 23, 2025	27.73	27.83	27.83	28.02	27.45	2.79M
September 22, 2025	27.08	27.57	27.57	28.05	27.05	2.89M
September 19, 2025	26.74	27	27	27.22	26.43	10.09M
September 18, 2025	26.49	26.29	26.29	26.55	26.08	1.97M
September 17, 2025	26.51	26.44	26.44	26.89	26.33	3.15M
September 16, 2025	26.74	26.97	26.97	27	26.44	2.72M
September 15, 2025	26.39	26.74	26.74	26.91	26.35	2M
September 12, 2025	26.27	26.32	26.32	26.71	25.92	2.91M
September 11, 2025	25.52	26.08	26.08	26.1	25.47	1.69M

First Quantum Minerals Ltd. (FM.TO) TSX