First Quantum Minerals Ltd. (FM)

Historical Prices for First Quantum Minerals Ltd.
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 12.01 12.23 11.98 12.05 3549401 12.05
Aug 22, 2016 11.66 11.97 11.5 11.94 3499269 11.94
Aug 19, 2016 12.1 12.105 11.88 12.04 2411380 12.04
Aug 18, 2016 12.15 12.34 12.085 12.17 3302471 12.17
Aug 17, 2016 11.93 12.1 11.81 11.95 3412689 11.95
Aug 16, 2016 12.06 12.15 11.92 12.1 3039145 12.1
Aug 15, 2016 11.75 12 11.73 11.99 3227161 11.99
Aug 12, 2016 11.85 11.87 11.585 11.67 4336143 11.67
Aug 11, 2016 12.09 12.16 11.91 12.05 3098638 12.05
Aug 10, 2016 12.2 12.25 11.965 12.03 4287641 12.03
Aug 09, 2016 12.03 12.03 11.73 11.81 3426951 11.81
Aug 08, 2016 11.7 12.26 11.52 11.92 5372358 11.92
Aug 05, 2016 11.41 11.57 11.27 11.47 4326023 11.47
Aug 04, 2016 11 11.62 10.99 11.47 4736840 11.47
Aug 03, 2016 11.1 11.31 10.86 11.29 4323926 11.29
Aug 02, 2016 11.25 11.44 11.2 11.27 5149207 11.27
Aug 01, 2016 11.29 11.29 11.29 11.29 0 11.29
Jul 29, 2016 11.38 11.44 11.08 11.29 5084770 11.29
Jul 28, 2016 11.03 11.45 10.9 11.35 14051589 11.35
Jul 27, 2016 10.49 10.62 9.96 10.4 5592254 10.4