First Quantum Minerals Ltd. (TSX:FM)
Canada
· Delayed Price · Currency is CAD 32.91
-1.71 (-4.94%)
At close: Mar 6, 2026
First Quantum Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.47 | 33.86 | 32.51 | 32.91 | 32.91 | -4.94% | 4,621,833 |
| Mar 5, 2026 | 36.79 | 36.87 | 34.33 | 34.62 | 34.62 | -8.36% | 3,373,817 |
| Mar 4, 2026 | 37.47 | 37.96 | 36.69 | 37.78 | 37.78 | 3.00% | 2,164,455 |
| Mar 3, 2026 | 37.69 | 38.00 | 35.95 | 36.68 | 36.68 | -8.71% | 3,682,371 |
| Mar 2, 2026 | 40.25 | 40.37 | 39.26 | 40.18 | 40.18 | -1.62% | 2,053,530 |
| Feb 27, 2026 | 41.19 | 42.09 | 40.43 | 40.84 | 40.84 | -1.23% | 4,796,063 |
| Feb 26, 2026 | 40.71 | 41.39 | 39.97 | 41.35 | 41.35 | 0.98% | 2,143,133 |
| Feb 25, 2026 | 41.10 | 41.58 | 40.72 | 40.95 | 40.95 | 1.76% | 1,861,487 |
| Feb 24, 2026 | 38.00 | 40.72 | 37.98 | 40.24 | 40.24 | 5.04% | 4,361,758 |
| Feb 23, 2026 | 37.60 | 38.78 | 37.05 | 38.31 | 38.31 | 1.59% | 2,775,155 |
| Feb 20, 2026 | 36.28 | 37.83 | 36.28 | 37.71 | 37.71 | 3.57% | 3,444,695 |
| Feb 19, 2026 | 35.53 | 36.44 | 34.85 | 36.41 | 36.41 | 0.19% | 2,117,513 |
| Feb 18, 2026 | 35.93 | 36.82 | 35.50 | 36.34 | 36.34 | 2.28% | 2,860,853 |
| Feb 17, 2026 | 35.72 | 35.99 | 34.25 | 35.53 | 35.53 | -1.91% | 2,961,957 |
| Feb 13, 2026 | 36.05 | 36.82 | 35.47 | 36.22 | 36.22 | -1.01% | 3,134,491 |
| Feb 12, 2026 | 38.87 | 38.87 | 36.11 | 36.59 | 36.59 | -2.69% | 3,087,800 |
| Feb 11, 2026 | 38.75 | 40.35 | 37.11 | 37.60 | 37.60 | -2.99% | 5,127,987 |
| Feb 10, 2026 | 38.51 | 38.87 | 37.71 | 38.76 | 38.76 | 0.08% | 2,589,648 |
| Feb 9, 2026 | 37.43 | 39.09 | 37.23 | 38.73 | 38.73 | 3.67% | 1,919,994 |
| Feb 6, 2026 | 36.34 | 37.80 | 36.34 | 37.36 | 37.36 | 5.00% | 3,225,424 |
| Feb 5, 2026 | 36.62 | 37.34 | 35.07 | 35.58 | 35.58 | -5.30% | 3,396,971 |
| Feb 4, 2026 | 41.21 | 41.50 | 36.70 | 37.57 | 37.57 | -7.44% | 3,520,894 |
| Feb 3, 2026 | 40.10 | 41.36 | 39.57 | 40.59 | 40.59 | 3.57% | 2,179,277 |
| Feb 2, 2026 | 37.60 | 39.44 | 37.53 | 39.19 | 39.19 | 1.82% | 3,290,780 |
| Jan 30, 2026 | 39.77 | 40.06 | 37.84 | 38.49 | 38.49 | -7.74% | 3,417,598 |
| Jan 29, 2026 | 43.50 | 45.17 | 41.49 | 41.72 | 41.72 | 0.22% | 5,921,921 |
| Jan 28, 2026 | 42.28 | 42.72 | 41.02 | 41.63 | 41.63 | -0.67% | 2,696,532 |
| Jan 27, 2026 | 41.28 | 42.29 | 40.95 | 41.91 | 41.91 | 1.21% | 1,963,917 |
| Jan 26, 2026 | 41.52 | 42.48 | 41.18 | 41.41 | 41.41 | 1.47% | 2,330,249 |
| Jan 23, 2026 | 39.46 | 40.83 | 38.79 | 40.81 | 40.81 | 5.32% | 3,205,582 |
| Jan 22, 2026 | 41.50 | 41.77 | 38.67 | 38.75 | 38.75 | -6.02% | 3,142,737 |
| Jan 21, 2026 | 42.00 | 42.20 | 40.95 | 41.23 | 41.23 | 0.32% | 2,929,880 |
| Jan 20, 2026 | 40.31 | 41.59 | 40.25 | 41.10 | 41.10 | 0.24% | 2,127,806 |
| Jan 19, 2026 | 40.18 | 41.09 | 40.04 | 41.00 | 41.00 | 0.69% | 644,746 |
| Jan 16, 2026 | 40.64 | 40.86 | 39.39 | 40.72 | 40.72 | -1.17% | 2,578,449 |
| Jan 15, 2026 | 41.29 | 41.89 | 40.81 | 41.20 | 41.20 | -0.36% | 1,944,772 |
| Jan 14, 2026 | 41.05 | 41.70 | 40.69 | 41.35 | 41.35 | 1.60% | 1,636,537 |
| Jan 13, 2026 | 41.20 | 41.20 | 40.31 | 40.70 | 40.70 | -0.27% | 1,442,437 |
| Jan 12, 2026 | 40.50 | 41.02 | 40.07 | 40.81 | 40.81 | 2.98% | 3,287,611 |
| Jan 9, 2026 | 38.20 | 39.95 | 37.90 | 39.63 | 39.63 | 4.43% | 1,854,854 |
| Jan 8, 2026 | 37.77 | 38.06 | 37.26 | 37.95 | 37.95 | -0.52% | 2,666,894 |
| Jan 7, 2026 | 38.21 | 38.49 | 36.74 | 38.15 | 38.15 | -2.18% | 2,702,131 |
| Jan 6, 2026 | 39.71 | 40.81 | 38.96 | 39.00 | 39.00 | -1.37% | 2,378,844 |
| Jan 5, 2026 | 38.37 | 39.60 | 38.37 | 39.54 | 39.54 | 6.03% | 1,934,886 |
| Jan 2, 2026 | 37.63 | 37.64 | 36.67 | 37.29 | 37.29 | 1.33% | 1,276,515 |
| Dec 31, 2025 | 36.42 | 36.90 | 36.16 | 36.80 | 36.80 | 0.52% | 1,069,643 |
| Dec 30, 2025 | 36.52 | 36.90 | 36.50 | 36.61 | 36.61 | 0.33% | 1,628,163 |
| Dec 29, 2025 | 35.88 | 37.00 | 35.10 | 36.49 | 36.49 | 0.19% | 1,206,189 |
| Dec 24, 2025 | 36.44 | 36.84 | 36.02 | 36.42 | 36.42 | -1.43% | 650,017 |
| Dec 23, 2025 | 36.18 | 37.12 | 36.10 | 36.95 | 36.95 | 2.38% | 1,972,283 |
| Dec 22, 2025 | 35.52 | 36.18 | 34.86 | 36.09 | 36.09 | 2.62% | 1,762,517 |
| Dec 19, 2025 | 34.61 | 35.40 | 34.48 | 35.17 | 35.17 | 2.75% | 5,126,691 |
| Dec 18, 2025 | 34.12 | 34.62 | 33.79 | 34.23 | 34.23 | 1.12% | 1,569,337 |
| Dec 17, 2025 | 34.30 | 34.62 | 33.81 | 33.85 | 33.85 | -0.24% | 1,297,192 |
| Dec 16, 2025 | 33.69 | 34.16 | 33.17 | 33.93 | 33.93 | 0.15% | 2,341,238 |
| Dec 15, 2025 | 33.93 | 34.00 | 33.23 | 33.88 | 33.88 | 1.86% | 1,794,598 |
| Dec 12, 2025 | 34.10 | 34.84 | 33.08 | 33.26 | 33.26 | -1.68% | 2,031,292 |
| Dec 11, 2025 | 33.21 | 34.04 | 32.92 | 33.83 | 33.83 | 1.96% | 2,751,591 |
| Dec 10, 2025 | 32.41 | 33.23 | 32.38 | 33.18 | 33.18 | 2.88% | 1,927,960 |
| Dec 9, 2025 | 32.15 | 32.47 | 31.68 | 32.25 | 32.25 | -1.38% | 1,477,255 |
| Dec 8, 2025 | 33.39 | 33.72 | 32.67 | 32.70 | 32.70 | -1.83% | 1,284,745 |
| Dec 5, 2025 | 33.25 | 33.75 | 33.10 | 33.31 | 33.31 | 0.85% | 1,444,187 |
| Dec 4, 2025 | 33.17 | 33.60 | 32.77 | 33.03 | 33.03 | -0.39% | 1,568,201 |
| Dec 3, 2025 | 32.00 | 33.29 | 32.00 | 33.16 | 33.16 | 5.17% | 2,698,394 |
| Dec 2, 2025 | 31.67 | 31.79 | 30.81 | 31.53 | 31.53 | -0.22% | 1,452,800 |
| Dec 1, 2025 | 32.05 | 32.36 | 31.48 | 31.60 | 31.60 | -0.75% | 2,090,248 |
| Nov 28, 2025 | 30.69 | 32.03 | 30.47 | 31.84 | 31.84 | 4.56% | 2,197,635 |
| Nov 27, 2025 | 29.67 | 30.50 | 29.66 | 30.45 | 30.45 | 1.91% | 602,142 |
| Nov 26, 2025 | 29.28 | 30.06 | 29.04 | 29.88 | 29.88 | 1.29% | 1,891,030 |
| Nov 25, 2025 | 29.81 | 29.81 | 29.38 | 29.50 | 29.50 | 0.51% | 1,689,870 |
| Nov 24, 2025 | 28.78 | 29.58 | 28.73 | 29.35 | 29.35 | 2.51% | 3,627,315 |
| Nov 21, 2025 | 27.91 | 28.76 | 27.68 | 28.63 | 28.63 | 2.95% | 1,961,593 |
| Nov 20, 2025 | 29.41 | 29.78 | 27.71 | 27.81 | 27.81 | -4.04% | 2,647,941 |
| Nov 19, 2025 | 28.90 | 29.20 | 28.56 | 28.98 | 28.98 | 1.86% | 1,920,777 |
| Nov 18, 2025 | 29.55 | 29.84 | 28.40 | 28.45 | 28.45 | -3.89% | 2,634,358 |
| Nov 17, 2025 | 29.53 | 29.68 | 29.01 | 29.60 | 29.60 | -0.27% | 2,323,836 |
| Nov 14, 2025 | 29.08 | 30.50 | 28.99 | 29.68 | 29.68 | -0.80% | 2,500,383 |
| Nov 13, 2025 | 30.79 | 31.25 | 29.57 | 29.92 | 29.92 | -3.01% | 1,560,983 |
| Nov 12, 2025 | 30.13 | 30.90 | 30.12 | 30.85 | 30.85 | 3.32% | 1,640,057 |
| Nov 11, 2025 | 30.06 | 30.18 | 29.40 | 29.86 | 29.86 | -1.19% | 993,404 |
| Nov 10, 2025 | 30.35 | 30.54 | 29.94 | 30.22 | 30.22 | 2.16% | 2,442,931 |
| Nov 7, 2025 | 29.10 | 29.61 | 28.65 | 29.58 | 29.58 | 0.72% | 1,620,520 |
| Nov 6, 2025 | 28.86 | 29.90 | 28.82 | 29.37 | 29.37 | 2.94% | 2,368,171 |
| Nov 5, 2025 | 27.91 | 28.56 | 27.73 | 28.53 | 28.53 | 3.29% | 2,343,062 |
| Nov 4, 2025 | 27.70 | 28.22 | 27.42 | 27.62 | 27.62 | -3.02% | 2,836,213 |
| Nov 3, 2025 | 29.04 | 29.11 | 27.06 | 28.48 | 28.48 | -2.20% | 2,722,260 |
| Oct 31, 2025 | 29.45 | 29.63 | 28.95 | 29.12 | 29.12 | -0.99% | 3,164,815 |
| Oct 30, 2025 | 30.38 | 30.40 | 28.66 | 29.41 | 29.41 | -3.61% | 3,355,582 |
| Oct 29, 2025 | 29.25 | 31.93 | 29.25 | 30.51 | 30.51 | -1.99% | 2,993,198 |
| Oct 28, 2025 | 30.55 | 32.07 | 30.38 | 31.13 | 31.13 | 2.13% | 2,149,760 |
| Oct 27, 2025 | 30.72 | 30.74 | 30.06 | 30.48 | 30.48 | 0.46% | 1,799,461 |
| Oct 24, 2025 | 30.20 | 30.51 | 29.77 | 30.34 | 30.34 | 1.51% | 811,394 |
| Oct 23, 2025 | 30.11 | 30.50 | 29.67 | 29.89 | 29.89 | 1.12% | 1,532,825 |
| Oct 22, 2025 | 29.44 | 29.84 | 29.05 | 29.56 | 29.56 | -0.87% | 2,040,120 |
| Oct 21, 2025 | 30.50 | 30.50 | 29.43 | 29.82 | 29.82 | -3.84% | 2,031,116 |
| Oct 20, 2025 | 31.48 | 31.93 | 30.91 | 31.01 | 31.01 | -0.26% | 2,644,227 |
| Oct 17, 2025 | 31.65 | 31.85 | 30.72 | 31.09 | 31.09 | -2.26% | 2,247,641 |
| Oct 16, 2025 | 33.00 | 33.05 | 31.73 | 31.81 | 31.81 | -3.52% | 2,773,725 |
| Oct 15, 2025 | 32.62 | 33.04 | 32.13 | 32.97 | 32.97 | 3.06% | 2,253,853 |
| Oct 14, 2025 | 31.90 | 32.21 | 31.17 | 31.99 | 31.99 | 0.76% | 2,593,717 |