First Quantum Minerals Ltd. FM.TO
32.25 CAD -0.86 (-2.60%)
As ofNov 13, 2026, 4:00 PM EST
31.82 Day range 32.96
27.81 52-week range 48.69
- YTD
- -12.36%
- 1 year
- +7.79%
FM.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.92 | 32.96 | 31.82 | 32.25 | -0.86 | -2.60% | 2,584,051 |
| Nov 12, 2026 | 33.49 | 33.73 | 32.69 | 33.11 | -1.20 | -3.50% | 3,624,900 |
| Nov 11, 2026 | 34.76 | 35.37 | 34.31 | 34.31 | +0.15 | +0.44% | 1,912,200 |
| Nov 10, 2026 | 34.15 | 35.36 | 33.82 | 34.16 | -0.94 | -2.68% | 2,987,400 |
| Nov 9, 2026 | 33.97 | 35.37 | 33.97 | 35.10 | +2.32 | +7.08% | 2,980,000 |
| Nov 6, 2026 | 32.30 | 33.05 | 31.41 | 32.78 | +0.82 | +2.57% | 2,131,400 |
| Nov 5, 2026 | 33.24 | 33.63 | 30.57 | 31.96 | -1.27 | -3.82% | 4,534,800 |
| Nov 4, 2026 | 32.86 | 33.25 | 32.11 | 33.23 | +1.12 | +3.49% | 3,791,200 |
| Nov 3, 2026 | 32.40 | 32.66 | 31.92 | 32.11 | -0.27 | -0.83% | 1,817,500 |
| Nov 2, 2026 | 32.97 | 33.91 | 32.32 | 32.38 | -0.22 | -0.67% | 2,703,900 |
| Oct 30, 2026 | 32.99 | 33.24 | 32.09 | 32.60 | -1.86 | -5.40% | 4,065,900 |
| Oct 29, 2026 | 35.18 | 35.28 | 33.41 | 34.46 | -1.43 | -3.98% | 3,782,900 |
| Oct 28, 2026 | 36.10 | 36.24 | 35.07 | 35.89 | -0.17 | -0.47% | 2,242,400 |
| Oct 27, 2026 | 34.71 | 36.14 | 34.41 | 36.06 | +1.80 | +5.25% | 1,667,000 |
| Oct 26, 2026 | 33.97 | 34.77 | 33.59 | 34.26 | +0.82 | +2.45% | 2,059,500 |
| Oct 23, 2026 | 33.81 | 34.26 | 33.34 | 33.44 | -0.65 | -1.91% | 2,489,600 |
| Oct 22, 2026 | 34.48 | 34.48 | 33.58 | 34.09 | -1.88 | -5.23% | 1,989,100 |
| Oct 21, 2026 | 36.32 | 36.59 | 35.51 | 35.97 | -0.20 | -0.55% | 1,715,000 |
| Oct 20, 2026 | 36.03 | 36.99 | 35.50 | 36.17 | -0.53 | -1.44% | 2,634,900 |
| Oct 19, 2026 | 36.80 | 37.05 | 35.78 | 36.70 | -0.09 | -0.24% | 2,478,500 |
| Oct 16, 2026 | 37.40 | 38.06 | 36.31 | 36.79 | -0.60 | -1.60% | 1,708,700 |
| Oct 15, 2026 | 36.59 | 37.81 | 36.04 | 37.39 | +0.09 | +0.24% | 2,720,500 |
| Oct 14, 2026 | 38.31 | 38.51 | 37.11 | 37.30 | -1.70 | -4.36% | 2,726,600 |
| Oct 13, 2026 | 38.50 | 39.55 | 37.78 | 39.00 | -0.09 | -0.23% | 2,633,700 |
| Oct 9, 2026 | 38.45 | 40.26 | 37.88 | 39.09 | +1.21 | +3.19% | 3,803,000 |
| Oct 8, 2026 | 38.02 | 38.63 | 37.58 | 37.88 | -0.64 | -1.66% | 2,652,400 |
| Oct 7, 2026 | 39.16 | 39.16 | 37.99 | 38.52 | -1.43 | -3.58% | 2,993,300 |
| Oct 6, 2026 | 40.00 | 40.89 | 39.35 | 39.95 | -0.68 | -1.67% | 2,322,800 |
| Oct 5, 2026 | 39.45 | 40.96 | 38.75 | 40.63 | +1.28 | +3.25% | 2,603,700 |
| Oct 2, 2026 | 39.38 | 40.60 | 38.82 | 39.35 | +0.91 | +2.37% | 3,711,300 |
| Oct 1, 2026 | 38.00 | 40.54 | 37.98 | 38.44 | +0.21 | +0.55% | 7,185,600 |
| Sep 30, 2026 | 45.67 | 46.10 | 28.00 | 38.23 | -6.89 | -15.27% | 10,215,000 |
| Sep 29, 2026 | 45.00 | 45.41 | 44.61 | 45.12 | +0.29 | +0.65% | 1,559,700 |
| Sep 28, 2026 | 43.98 | 45.19 | 43.67 | 44.83 | -0.71 | -1.56% | 1,059,600 |
| Sep 25, 2026 | 44.97 | 45.90 | 44.50 | 45.54 | +0.63 | +1.40% | 1,560,600 |
| Sep 24, 2026 | 44.79 | 45.22 | 44.09 | 44.91 | -0.26 | -0.58% | 1,689,600 |
| Sep 23, 2026 | 45.61 | 45.98 | 44.44 | 45.17 | -1.37 | -2.94% | 1,886,400 |
| Sep 22, 2026 | 45.65 | 47.11 | 45.30 | 46.54 | +1.29 | +2.85% | 1,422,200 |
| Sep 21, 2026 | 44.37 | 45.26 | 43.75 | 45.25 | +1.68 | +3.86% | 1,933,800 |
| Sep 18, 2026 | 44.02 | 44.06 | 42.75 | 43.57 | -0.39 | -0.89% | 4,700,900 |
| Sep 17, 2026 | 43.79 | 44.54 | 43.30 | 43.96 | +1.69 | +4.00% | 1,622,000 |
| Sep 16, 2026 | 42.71 | 42.93 | 41.51 | 42.27 | +0.30 | +0.71% | 1,603,800 |
| Sep 15, 2026 | 42.48 | 42.48 | 41.38 | 41.97 | -0.33 | -0.78% | 1,013,700 |
| Sep 14, 2026 | 42.26 | 42.67 | 41.30 | 42.30 | -1.64 | -3.73% | 2,553,900 |
| Sep 11, 2026 | 43.60 | 45.53 | 43.12 | 43.94 | +0.99 | +2.31% | 2,754,900 |
| Sep 10, 2026 | 44.11 | 44.48 | 42.79 | 42.95 | -3.35 | -7.24% | 2,455,100 |
| Sep 9, 2026 | 46.18 | 46.75 | 45.20 | 46.30 | +0.38 | +0.83% | 1,120,900 |
| Sep 8, 2026 | 45.30 | 46.85 | 45.05 | 45.92 | +1.34 | +3.01% | 3,457,200 |
| Sep 4, 2026 | 44.48 | 45.10 | 44.23 | 44.58 | -0.46 | -1.02% | 809,400 |
| Sep 3, 2026 | 44.51 | 45.10 | 43.38 | 45.04 | +1.54 | +3.54% | 1,738,600 |
| Sep 2, 2026 | 44.74 | 45.17 | 43.32 | 43.50 | -0.80 | -1.81% | 1,855,100 |
| Sep 1, 2026 | 45.08 | 45.64 | 44.10 | 44.30 | -1.80 | -3.90% | 2,303,900 |
| Aug 31, 2026 | 47.96 | 48.13 | 45.55 | 46.10 | -1.66 | -3.48% | 4,171,300 |
| Aug 28, 2026 | 48.50 | 48.83 | 47.34 | 47.76 | -0.61 | -1.26% | 1,686,000 |
| Aug 27, 2026 | 47.72 | 48.50 | 47.20 | 48.37 | +0.40 | +0.83% | 1,926,900 |
| Aug 26, 2026 | 48.18 | 48.91 | 47.48 | 47.97 | -0.72 | -1.48% | 2,076,900 |
| Aug 25, 2026 | 47.34 | 49.08 | 47.26 | 48.69 | +1.05 | +2.20% | 1,767,100 |
| Aug 24, 2026 | 47.98 | 49.27 | 46.89 | 47.64 | +0.13 | +0.27% | 1,576,400 |
| Aug 21, 2026 | 47.00 | 47.99 | 46.88 | 47.51 | +1.50 | +3.26% | 3,307,200 |
| Aug 20, 2026 | 43.73 | 46.26 | 43.42 | 46.01 | +1.78 | +4.02% | 3,638,900 |
| Aug 19, 2026 | 44.17 | 44.80 | 43.72 | 44.23 | +0.77 | +1.77% | 2,539,300 |
| Aug 18, 2026 | 43.92 | 44.22 | 43.11 | 43.46 | -1.23 | -2.75% | 1,344,500 |
| Aug 17, 2026 | 43.82 | 45.06 | 43.58 | 44.69 | +1.04 | +2.38% | 1,547,700 |
| Aug 14, 2026 | 43.21 | 43.87 | 43.00 | 43.65 | +0.41 | +0.95% | 1,474,000 |
64 days, newest first. Daily bars as drawn on the FM.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.