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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	23.89	23.81	23.81	24.06	23.54	1.47M
August 12, 2025	23.44	23.68	23.68	23.88	23.24	2.68M
August 11, 2025	23.64	23.19	23.19	23.95	23.15	1.38M
August 08, 2025	23.2	23.76	23.76	23.88	23.18	1.45M
August 07, 2025	23	23.16	23.16	23.4	22.69	1.86M
August 06, 2025	23.59	22.95	22.95	23.59	22.73	2.26M
August 05, 2025	22.6	23.34	23.34	23.55	22.5	2.8M
August 01, 2025	22.95	22.18	22.18	22.99	22.16	2.32M
July 31, 2025	22.65	23.29	23.29	23.41	22.56	1.81M
July 30, 2025	23.45	23	23	23.56	22.57	1.98M
July 29, 2025	23.6	23.46	23.46	23.61	23.17	1.34M
July 28, 2025	23.57	23.6	23.6	23.63	23.03	1.86M
July 25, 2025	23.83	23.73	23.73	23.83	23.17	2.06M
July 24, 2025	24.22	23.94	23.94	24.72	23.91	2.88M
July 23, 2025	24.33	24.34	24.34	24.66	24.12	2.34M

First Quantum Minerals Ltd. (FM.TO) TSX