First Quantum Minerals Ltd. (FRA:IZ1)
Germany
· Delayed Price · Currency is EUR 20.45
+0.91 (4.66%)
Last updated: Dec 4, 2025, 4:30 PM CET
First Quantum Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.37% | - |
| Dec 4, 2025 | 20.22 | 20.45 | 20.22 | 20.45 | 20.45 | 4.66% | 280 |
| Dec 3, 2025 | 19.24 | 19.54 | 19.24 | 19.54 | 19.54 | 1.78% | 50 |
| Dec 2, 2025 | 19.29 | 19.29 | 19.20 | 19.20 | 19.20 | -1.21% | 500 |
| Dec 1, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 4.59% | - |
| Nov 28, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 1.95% | - |
| Nov 27, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 1.53% | - |
| Nov 26, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.03% | - |
| Nov 25, 2025 | 17.90 | 18.14 | 17.90 | 18.14 | 18.14 | 3.68% | 50 |
| Nov 24, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 3.03% | - |
| Nov 21, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -4.47% | - |
| Nov 20, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.13% | - |
| Nov 19, 2025 | 17.41 | 17.58 | 17.41 | 17.58 | 17.58 | -2.55% | 100 |
| Nov 18, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.33% | - |
| Nov 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.52% | - |
| Nov 14, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -4.77% | - |
| Nov 13, 2025 | 18.87 | 19.10 | 18.87 | 19.10 | 19.10 | 4.53% | 103 |
| Nov 12, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.63% | - |
| Nov 11, 2025 | 18.49 | 18.49 | 18.39 | 18.39 | 18.39 | 0.16% | 100 |
| Nov 10, 2025 | 18.27 | 18.39 | 18.27 | 18.36 | 18.36 | 2.56% | 650 |
| Nov 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.40% | - |
| Nov 6, 2025 | 17.45 | 17.71 | 17.45 | 17.65 | 17.65 | 4.41% | 509 |
| Nov 5, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -4.04% | - |
| Nov 4, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -1.48% | - |
| Nov 3, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.97% | - |
| Oct 31, 2025 | 18.05 | 18.06 | 18.05 | 18.06 | 18.06 | -4.35% | 6 |
| Oct 30, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.70% | - |
| Oct 29, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -2.08% | - |
| Oct 28, 2025 | 18.58 | 19.42 | 18.58 | 19.42 | 19.42 | 5.51% | 150 |
| Oct 27, 2025 | 18.55 | 18.55 | 18.41 | 18.41 | 18.41 | 0.92% | 165 |
| Oct 24, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.92% | - |
| Oct 23, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -1.73% | - |
| Oct 22, 2025 | 18.21 | 18.39 | 18.21 | 18.39 | 18.39 | -0.42% | 72 |
| Oct 21, 2025 | 18.83 | 18.86 | 18.47 | 18.47 | 18.47 | -3.91% | 2,550 |
| Oct 20, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.91% | - |
| Oct 17, 2025 | 19.18 | 19.18 | 18.86 | 18.86 | 18.86 | -5.72% | 40 |
| Oct 16, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.22% | - |
| Oct 15, 2025 | 19.48 | 20.05 | 19.48 | 20.05 | 20.05 | 0.07% | 172 |
| Oct 14, 2025 | 20.01 | 20.04 | 20.01 | 20.04 | 20.04 | 2.10% | 150 |
| Oct 13, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -8.29% | - |
| Oct 10, 2025 | 20.71 | 21.40 | 20.71 | 21.40 | 21.40 | 7.75% | 518 |
| Oct 9, 2025 | 20.07 | 20.07 | 19.86 | 19.86 | 19.86 | -1.58% | 300 |
| Oct 8, 2025 | 19.22 | 20.18 | 19.22 | 20.18 | 20.18 | 3.32% | 500 |
| Oct 7, 2025 | 19.21 | 19.53 | 19.21 | 19.53 | 19.53 | 0.14% | 230 |
| Oct 6, 2025 | 19.77 | 20.07 | 19.50 | 19.50 | 19.50 | 1.81% | 1,250 |
| Oct 3, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.64% | - |
| Oct 2, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.02% | - |
| Oct 1, 2025 | 19.10 | 19.28 | 19.10 | 19.28 | 19.28 | 0.89% | 750 |
| Sep 30, 2025 | 19.18 | 19.25 | 19.11 | 19.11 | 19.11 | 4.88% | 550 |
| Sep 29, 2025 | 17.70 | 18.22 | 17.70 | 18.22 | 18.22 | 3.10% | 120 |
| Sep 26, 2025 | 17.51 | 17.67 | 17.51 | 17.67 | 17.67 | -0.88% | 1,000 |
| Sep 25, 2025 | 17.55 | 17.83 | 17.55 | 17.83 | 17.83 | -1.50% | 1,000 |
| Sep 24, 2025 | 16.91 | 18.10 | 16.83 | 18.10 | 18.10 | 6.33% | 980 |
| Sep 23, 2025 | 16.77 | 17.02 | 16.77 | 17.02 | 17.02 | 1.92% | 35 |
| Sep 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.98% | - |
| Sep 19, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -1.64% | - |
| Sep 18, 2025 | 16.14 | 16.33 | 16.14 | 16.33 | 16.33 | -0.60% | 370 |
| Sep 17, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.39% | 200 |
| Sep 16, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.61% | - |
| Sep 15, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.40% | - |
| Sep 12, 2025 | 16.01 | 16.20 | 16.01 | 16.20 | 16.20 | 2.29% | 1,000 |
| Sep 11, 2025 | 15.50 | 15.84 | 15.50 | 15.84 | 15.84 | 0.33% | 7 |
| Sep 10, 2025 | 15.54 | 15.79 | 15.54 | 15.79 | 15.79 | 0.24% | 400 |
| Sep 9, 2025 | 15.08 | 15.75 | 15.08 | 15.75 | 15.75 | 3.24% | 250 |
| Sep 8, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.95% | - |
| Sep 5, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -3.18% | - |
| Sep 4, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 5.43% | - |
| Sep 3, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -2.08% | - |
| Sep 2, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.44% | 500 |
| Sep 1, 2025 | 14.85 | 15.19 | 14.85 | 15.19 | 15.19 | 4.43% | 500 |
| Aug 29, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.29% | - |
| Aug 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.35% | - |
| Aug 27, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.60% | - |
| Aug 26, 2025 | 14.60 | 14.79 | 14.45 | 14.79 | 14.79 | 0.12% | 252 |
| Aug 25, 2025 | 14.45 | 14.77 | 14.45 | 14.77 | 14.77 | 6.58% | 350 |
| Aug 22, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.03% | - |
| Aug 21, 2025 | 13.71 | 13.85 | 13.71 | 13.85 | 13.85 | -2.60% | 50 |
| Aug 20, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -2.08% | - |
| Aug 19, 2025 | 14.35 | 14.53 | 14.35 | 14.53 | 14.53 | -4.13% | 543 |
| Aug 18, 2025 | 15.00 | 15.15 | 15.00 | 15.15 | 15.15 | 3.43% | 301 |
| Aug 15, 2025 | 14.57 | 14.83 | 14.57 | 14.65 | 14.65 | -0.20% | 930 |
| Aug 14, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.53% | - |
| Aug 13, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.53% | - |
| Aug 12, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -2.11% | - |
| Aug 11, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 2.28% | - |
| Aug 8, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.07% | - |
| Aug 7, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -2.20% | - |
| Aug 6, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.27% | - |
| Aug 5, 2025 | 14.66 | 14.66 | 14.35 | 14.35 | 14.35 | 4.26% | 600 |
| Aug 4, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -5.73% | - |
| Aug 1, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.07% | - |
| Jul 31, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.31% | - |
| Jul 30, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.61% | - |
| Jul 29, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.60% | - |
| Jul 28, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -1.19% | - |
| Jul 25, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.78% | - |
| Jul 24, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.29% | - |
| Jul 23, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 2.90% | - |
| Jul 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.01% | - |
| Jul 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.18% | - |