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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	25.5	25.33	25.33	25.64	25.22	1.77M
September 09, 2025	24.81	25.38	25.38	25.49	24.76	2.99M
September 08, 2025	24.7	24.69	24.69	24.91	24.49	1.45M
September 05, 2025	24.63	24.58	24.58	24.98	24.32	2.46M
September 04, 2025	24.88	24.29	24.29	24.95	24.01	1.83M
September 03, 2025	23.83	25.06	25.06	25.24	23.76	2.48M
September 02, 2025	23.73	23.7	23.7	23.8	23.12	2.27M
August 29, 2025	23.54	24.07	24.07	24.15	23.31	2.22M
August 28, 2025	23.5	23.51	23.51	23.6	23.27	1.15M
August 27, 2025	23.53	23.34	23.34	23.57	23.14	1.06M
August 26, 2025	23.37	23.76	23.76	23.76	23.14	1.66M
August 25, 2025	23.5	23.58	23.58	23.77	23.37	1.14M
August 22, 2025	22.59	23.47	23.47	23.48	22.3	2.81M
August 21, 2025	22.28	22.5	22.5	22.67	22.21	1.3M
August 20, 2025	22.84	22.41	22.41	23	22.25	1.44M
August 19, 2025	23.41	22.98	22.98	23.42	22.83	972,100
August 18, 2025	23.53	23.27	23.27	23.56	23.25	975,927
August 15, 2025	23.72	23.66	23.66	23.82	23.54	701,926
August 14, 2025	23.6	23.64	23.64	23.73	23.26	2.3M

First Quantum Minerals Ltd. (FM.TO) TSX