FM.TO
First Quantum Minerals Ltd. (FM.TO)
45.2500
C$
+1.6800 (%+3.86)
FM.TO: First Quantum Minerals Ltd. Arşiv
First Quantum Minerals Ltd. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 23,7791
KAPANIŞ 23,8281
En Düşük
DÜŞÜK 14,41
En Yüksek
YÜKSEK 37,12
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 18,9 | 19,4 | 18,69 | 18,93 |
| 03.01.2025 | 19,24 | 19,33 | 18,82 | 19,11 |
| 06.01.2025 | 19,28 | 19,8 | 19,26 | 19,39 |
| 07.01.2025 | 19,57 | 19,85 | 19,26 | 19,83 |
| 08.01.2025 | 19,76 | 19,99 | 19,09 | 19,93 |
| 09.01.2025 | 20,12 | 20,76 | 20,12 | 20,75 |
| 10.01.2025 | 21 | 21 | 19,51 | 19,83 |
| 13.01.2025 | 19,58 | 19,86 | 19 | 19,52 |
| 14.01.2025 | 19,53 | 19,7 | 19,12 | 19,34 |
| 15.01.2025 | 19,8 | 19,95 | 19,08 | 19,47 |
| 16.01.2025 | 19 | 19,29 | 18,62 | 18,73 |
| 17.01.2025 | 18,77 | 19,41 | 18,73 | 19,01 |
| 20.01.2025 | 19,08 | 19,95 | 19,05 | 19,9 |
| 21.01.2025 | 19,79 | 19,81 | 19,13 | 19,15 |
| 22.01.2025 | 19,12 | 19,32 | 18,63 | 18,66 |
| 23.01.2025 | 18,63 | 19,17 | 18,26 | 19,06 |
| 24.01.2025 | 19,16 | 19,35 | 18,57 | 18,86 |
| 27.01.2025 | 18,41 | 18,48 | 17,61 | 18,1 |
| 28.01.2025 | 18,12 | 18,15 | 17,51 | 17,6 |
| 29.01.2025 | 17,47 | 18,37 | 17,47 | 18,14 |
| 30.01.2025 | 18,47 | 19,28 | 18,44 | 19,1 |
| 31.01.2025 | 18,97 | 19 | 18,16 | 18,19 |
| 03.02.2025 | 17,65 | 18,2 | 17,59 | 17,68 |
| 04.02.2025 | 17,91 | 19,09 | 17,88 | 18,88 |
| 05.02.2025 | 18,8 | 19,29 | 18,8 | 19,19 |
| 06.02.2025 | 19,65 | 19,89 | 19,13 | 19,38 |
| 07.02.2025 | 19,7 | 20,36 | 19,34 | 19,92 |
| 10.02.2025 | 20,26 | 20,27 | 19,67 | 19,8 |
| 11.02.2025 | 19,2 | 19,3 | 18,54 | 18,83 |
| 12.02.2025 | 18,25 | 19,02 | 18,2 | 18,91 |
| 13.02.2025 | 19,23 | 19,87 | 18,51 | 19,85 |
| 14.02.2025 | 19,93 | 19,93 | 19,34 | 19,56 |
| 18.02.2025 | 19,52 | 19,57 | 19,21 | 19,44 |
| 19.02.2025 | 19,22 | 19,29 | 18,58 | 18,6 |
| 20.02.2025 | 18,71 | 19,02 | 18,5 | 18,94 |
| 21.02.2025 | 18,81 | 18,81 | 17,28 | 17,34 |
| 24.02.2025 | 17,41 | 17,77 | 17,28 | 17,67 |
| 25.02.2025 | 17,84 | 17,98 | 16,97 | 17,63 |
| 26.02.2025 | 18 | 18,4 | 17,35 | 17,74 |
| 27.02.2025 | 17,88 | 19,22 | 17,44 | 18,15 |
| 28.02.2025 | 18,05 | 18,29 | 17,72 | 17,95 |
| 03.03.2025 | 18,31 | 18,55 | 17,05 | 17,19 |
| 04.03.2025 | 16,88 | 17,36 | 16,3 | 16,89 |
| 05.03.2025 | 17,25 | 18,54 | 17,2 | 18,51 |
| 06.03.2025 | 18,1 | 18,85 | 18,09 | 18,46 |
| 07.03.2025 | 18,17 | 18,46 | 17,37 | 17,86 |
| 10.03.2025 | 17,53 | 17,54 | 16,45 | 16,89 |
| 11.03.2025 | 17,23 | 17,47 | 16,91 | 17,25 |
| 12.03.2025 | 17,53 | 18,06 | 17,44 | 17,78 |
| 13.03.2025 | 17,86 | 20,57 | 17,72 | 20,34 |
| 14.03.2025 | 20,47 | 21,75 | 20,16 | 21,03 |
| 17.03.2025 | 21,14 | 21,74 | 20,51 | 21,13 |
| 18.03.2025 | 21,2 | 21,92 | 20,89 | 21,71 |
| 19.03.2025 | 22 | 23,24 | 21,75 | 23,12 |
| 20.03.2025 | 22,65 | 23,15 | 22,15 | 22,19 |
| 21.03.2025 | 21,78 | 22,45 | 21,69 | 22,23 |
| 24.03.2025 | 22,55 | 22,92 | 22,27 | 22,84 |
| 25.03.2025 | 23 | 23,28 | 22,46 | 22,65 |
| 26.03.2025 | 22,74 | 22,74 | 21,07 | 21,35 |
| 27.03.2025 | 21 | 21,5 | 20,75 | 20,95 |
| 28.03.2025 | 20,75 | 20,91 | 19,5 | 19,79 |
| 31.03.2025 | 19,28 | 19,61 | 18,75 | 19,35 |
| 01.04.2025 | 19,5 | 20,44 | 19,3 | 20,3 |
| 02.04.2025 | 20,01 | 20,23 | 19,51 | 19,89 |
| 03.04.2025 | 18,5 | 18,97 | 17,99 | 18,1 |
| 04.04.2025 | 17,21 | 17,26 | 15 | 16 |
| 07.04.2025 | 15,25 | 16,75 | 15,15 | 15,59 |
| 08.04.2025 | 16,51 | 16,79 | 14,56 | 15,05 |
| 09.04.2025 | 15,1 | 17,71 | 14,41 | 16,95 |
| 10.04.2025 | 16,59 | 16,65 | 15,12 | 15,63 |
| 11.04.2025 | 15,92 | 16,37 | 15,7 | 16,1 |
| 14.04.2025 | 16,62 | 17,1 | 16,18 | 16,47 |
| 15.04.2025 | 16,26 | 16,82 | 16,26 | 16,62 |
| 16.04.2025 | 16,7 | 17,06 | 16,32 | 16,72 |
| 17.04.2025 | 16,68 | 16,87 | 16,32 | 16,56 |
| 21.04.2025 | 16,57 | 16,61 | 15,59 | 16 |
| 22.04.2025 | 16,34 | 16,99 | 16,3 | 16,66 |
| 23.04.2025 | 17,25 | 18,26 | 17,18 | 18,23 |
| 24.04.2025 | 18,59 | 19,64 | 18,58 | 19,09 |
| 25.04.2025 | 18,8 | 19,34 | 18,74 | 19,17 |
| 28.04.2025 | 19,09 | 19,19 | 18,3 | 18,58 |
| 29.04.2025 | 18,52 | 19,02 | 18,52 | 18,88 |
| 30.04.2025 | 17,97 | 18,58 | 17,66 | 18,51 |
| 01.05.2025 | 18,75 | 18,94 | 18,42 | 18,65 |
| 02.05.2025 | 18,93 | 19,11 | 18,68 | 18,79 |
| 05.05.2025 | 18,72 | 18,89 | 18,51 | 18,56 |
| 06.05.2025 | 18,43 | 19,38 | 18,43 | 19,24 |
| 07.05.2025 | 19,15 | 19,16 | 18,59 | 18,82 |
| 08.05.2025 | 18,9 | 19,27 | 18,48 | 18,71 |
| 09.05.2025 | 18,88 | 19,41 | 18,8 | 19,39 |
| 12.05.2025 | 20,11 | 20,49 | 19,87 | 20,17 |
| 13.05.2025 | 20,27 | 20,81 | 20,12 | 20,21 |
| 14.05.2025 | 20,31 | 20,7 | 20,04 | 20,19 |
| 15.05.2025 | 19,95 | 20,18 | 19,55 | 20,09 |
| 16.05.2025 | 19,84 | 20,07 | 19,25 | 19,53 |
| 20.05.2025 | 19,88 | 19,88 | 19,49 | 19,78 |
| 21.05.2025 | 19,78 | 20,18 | 19,61 | 19,63 |
| 22.05.2025 | 19,58 | 20,18 | 19,46 | 20,01 |
| 23.05.2025 | 19,81 | 20,61 | 19,81 | 20,49 |
| 26.05.2025 | 20,49 | 21,14 | 20,43 | 20,93 |
| 27.05.2025 | 20,94 | 21,33 | 20,56 | 20,68 |
| 28.05.2025 | 20,69 | 20,7 | 20,24 | 20,49 |
| 29.05.2025 | 20,67 | 21,09 | 20,49 | 20,68 |
| 30.05.2025 | 20,56 | 20,66 | 20,23 | 20,33 |
| 02.06.2025 | 20,7 | 21,04 | 20,32 | 20,87 |
| 03.06.2025 | 20,83 | 21,22 | 20,38 | 20,77 |
| 04.06.2025 | 20,86 | 21,14 | 20,52 | 21,03 |
| 05.06.2025 | 21,38 | 21,72 | 21,17 | 21,42 |
| 06.06.2025 | 21,57 | 21,88 | 21,41 | 21,58 |
| 09.06.2025 | 21,68 | 21,95 | 21,41 | 21,51 |
| 10.06.2025 | 21,48 | 21,55 | 21,03 | 21,4 |
| 11.06.2025 | 21,33 | 21,63 | 21,08 | 21,27 |
| 12.06.2025 | 21,09 | 21,83 | 20,88 | 20,96 |
| 13.06.2025 | 20,61 | 21,37 | 20,46 | 21,03 |
| 16.06.2025 | 21,2 | 21,61 | 21,03 | 21,46 |
| 17.06.2025 | 21,39 | 21,49 | 21,17 | 21,21 |
| 18.06.2025 | 21,23 | 21,58 | 21,13 | 21,43 |
| 19.06.2025 | 21,17 | 22,31 | 21,16 | 21,47 |
| 20.06.2025 | 21,88 | 22,1 | 21,26 | 21,36 |
| 23.06.2025 | 21,06 | 21,96 | 21,02 | 21,84 |
| 24.06.2025 | 22 | 22,58 | 21,75 | 22,55 |
| 25.06.2025 | 22,5 | 22,74 | 22,28 | 22,47 |
| 26.06.2025 | 22,83 | 24,18 | 22,81 | 24,15 |
| 27.06.2025 | 23,65 | 24,27 | 23,52 | 23,93 |
| 30.06.2025 | 24,13 | 24,47 | 23,73 | 24,19 |
| 02.07.2025 | 24,55 | 25,96 | 24,47 | 25,09 |
| 03.07.2025 | 25,14 | 25,28 | 24,73 | 25,12 |
| 04.07.2025 | 24,51 | 25,11 | 24,51 | 25,07 |
| 07.07.2025 | 24,83 | 24,95 | 24,57 | 24,76 |
| 08.07.2025 | 24,9 | 25,09 | 24,06 | 24,22 |
| 09.07.2025 | 24,29 | 24,29 | 23,4 | 23,58 |
| 10.07.2025 | 23,66 | 23,97 | 23,5 | 23,82 |
| 11.07.2025 | 23,64 | 23,79 | 23,12 | 23,32 |
| 14.07.2025 | 23,11 | 23,37 | 22,73 | 23,24 |
| 15.07.2025 | 23,22 | 23,29 | 22,91 | 23,25 |
| 16.07.2025 | 23,2 | 23,2 | 22,61 | 23,11 |
| 17.07.2025 | 22,9 | 23,72 | 22,89 | 23,6 |
| 18.07.2025 | 23,82 | 23,84 | 23,3 | 23,39 |
| 21.07.2025 | 23,64 | 23,91 | 23,54 | 23,7 |
| 22.07.2025 | 23,94 | 24,52 | 23,42 | 24,33 |
| 23.07.2025 | 24,33 | 24,66 | 24,12 | 24,34 |
| 24.07.2025 | 24,22 | 24,72 | 23,91 | 23,94 |
| 25.07.2025 | 23,83 | 23,83 | 23,17 | 23,73 |
| 28.07.2025 | 23,57 | 23,63 | 23,03 | 23,6 |
| 29.07.2025 | 23,6 | 23,61 | 23,17 | 23,46 |
| 30.07.2025 | 23,45 | 23,56 | 22,57 | 23 |
| 31.07.2025 | 22,65 | 23,41 | 22,56 | 23,29 |
| 01.08.2025 | 22,95 | 22,99 | 22,16 | 22,18 |
| 05.08.2025 | 22,6 | 23,55 | 22,5 | 23,34 |
| 06.08.2025 | 23,59 | 23,59 | 22,73 | 22,95 |
| 07.08.2025 | 23 | 23,4 | 22,69 | 23,16 |
| 08.08.2025 | 23,2 | 23,88 | 23,18 | 23,76 |
| 11.08.2025 | 23,64 | 23,95 | 23,15 | 23,19 |
| 12.08.2025 | 23,44 | 23,88 | 23,24 | 23,68 |
| 13.08.2025 | 23,89 | 24,06 | 23,54 | 23,81 |
| 14.08.2025 | 23,6 | 23,73 | 23,26 | 23,64 |
| 15.08.2025 | 23,72 | 23,82 | 23,54 | 23,66 |
| 18.08.2025 | 23,53 | 23,56 | 23,25 | 23,27 |
| 19.08.2025 | 23,41 | 23,42 | 22,83 | 22,98 |
| 20.08.2025 | 22,84 | 23 | 22,25 | 22,41 |
| 21.08.2025 | 22,28 | 22,67 | 22,21 | 22,5 |
| 22.08.2025 | 22,59 | 23,48 | 22,3 | 23,47 |
| 25.08.2025 | 23,5 | 23,77 | 23,37 | 23,58 |
| 26.08.2025 | 23,37 | 23,76 | 23,14 | 23,76 |
| 27.08.2025 | 23,53 | 23,57 | 23,14 | 23,34 |
| 28.08.2025 | 23,5 | 23,6 | 23,27 | 23,51 |
| 29.08.2025 | 23,54 | 24,15 | 23,31 | 24,07 |
| 02.09.2025 | 23,73 | 23,8 | 23,12 | 23,7 |
| 03.09.2025 | 23,83 | 25,24 | 23,76 | 25,06 |
| 04.09.2025 | 24,88 | 24,95 | 24,01 | 24,29 |
| 05.09.2025 | 24,63 | 24,98 | 24,32 | 24,58 |
| 08.09.2025 | 24,7 | 24,91 | 24,49 | 24,69 |
| 09.09.2025 | 24,81 | 25,49 | 24,76 | 25,38 |
| 10.09.2025 | 25,5 | 25,64 | 25,22 | 25,33 |
| 11.09.2025 | 25,52 | 26,1 | 25,47 | 26,08 |
| 12.09.2025 | 26,27 | 26,71 | 25,92 | 26,32 |
| 15.09.2025 | 26,39 | 26,91 | 26,35 | 26,74 |
| 16.09.2025 | 26,74 | 27 | 26,44 | 26,97 |
| 17.09.2025 | 26,51 | 26,89 | 26,33 | 26,44 |
| 18.09.2025 | 26,49 | 26,55 | 26,08 | 26,29 |
| 19.09.2025 | 26,74 | 27,22 | 26,43 | 27 |
| 22.09.2025 | 27,08 | 28,05 | 27,05 | 27,57 |
| 23.09.2025 | 27,73 | 28,02 | 27,45 | 27,83 |
| 24.09.2025 | 28,52 | 30,88 | 28,5 | 28,78 |
| 25.09.2025 | 28,55 | 28,95 | 28,2 | 28,73 |
| 26.09.2025 | 28,69 | 29,2 | 28,51 | 29,12 |
| 29.09.2025 | 29,66 | 31,6 | 29,66 | 31,56 |
| 30.09.2025 | 31,2 | 31,58 | 31,15 | 31,48 |
| 01.10.2025 | 31,38 | 31,95 | 30,76 | 31,77 |
| 02.10.2025 | 31,97 | 32,76 | 31,49 | 31,57 |
| 03.10.2025 | 32 | 32,43 | 31,61 | 32,34 |
| 06.10.2025 | 32,55 | 32,71 | 31,51 | 31,56 |
| 07.10.2025 | 31,93 | 32,22 | 31,23 | 31,42 |
| 08.10.2025 | 31,6 | 33,01 | 31,54 | 32,81 |
| 09.10.2025 | 33,53 | 33,88 | 32,12 | 32,53 |
| 10.10.2025 | 33,5 | 33,72 | 31,55 | 31,75 |
| 14.10.2025 | 31,9 | 32,21 | 31,17 | 31,99 |
| 15.10.2025 | 32,62 | 33,04 | 32,13 | 32,97 |
| 16.10.2025 | 33 | 33,05 | 31,73 | 31,81 |
| 17.10.2025 | 31,65 | 31,85 | 30,72 | 31,09 |
| 20.10.2025 | 31,48 | 31,93 | 30,91 | 31,01 |
| 21.10.2025 | 30,5 | 30,5 | 29,43 | 29,82 |
| 22.10.2025 | 29,44 | 29,84 | 29,05 | 29,56 |
| 23.10.2025 | 30,11 | 30,5 | 29,67 | 29,89 |
| 24.10.2025 | 30,2 | 30,51 | 29,77 | 30,34 |
| 27.10.2025 | 30,72 | 30,74 | 30,06 | 30,48 |
| 28.10.2025 | 30,55 | 32,07 | 30,38 | 31,13 |
| 29.10.2025 | 29,25 | 31,93 | 29,25 | 30,51 |
| 30.10.2025 | 30,38 | 30,4 | 28,66 | 29,41 |
| 31.10.2025 | 29,45 | 29,63 | 28,95 | 29,12 |
| 03.11.2025 | 29,04 | 29,11 | 27,06 | 28,48 |
| 04.11.2025 | 27,7 | 28,22 | 27,42 | 27,62 |
| 05.11.2025 | 27,91 | 28,56 | 27,73 | 28,53 |
| 06.11.2025 | 28,86 | 29,9 | 28,82 | 29,37 |
| 07.11.2025 | 29,1 | 29,61 | 28,65 | 29,58 |
| 10.11.2025 | 30,35 | 30,54 | 29,94 | 30,22 |
| 11.11.2025 | 30,06 | 30,18 | 29,4 | 29,86 |
| 12.11.2025 | 30,13 | 30,9 | 30,12 | 30,85 |
| 13.11.2025 | 30,79 | 31,25 | 29,57 | 29,92 |
| 14.11.2025 | 29,08 | 30,5 | 28,99 | 29,68 |
| 17.11.2025 | 29,53 | 29,68 | 29,01 | 29,6 |
| 18.11.2025 | 29,55 | 29,84 | 28,4 | 28,45 |
| 19.11.2025 | 28,9 | 29,2 | 28,56 | 28,98 |
| 20.11.2025 | 29,41 | 29,78 | 27,71 | 27,81 |
| 21.11.2025 | 27,91 | 28,76 | 27,68 | 28,63 |
| 24.11.2025 | 28,78 | 29,58 | 28,73 | 29,35 |
| 25.11.2025 | 29,81 | 29,81 | 29,38 | 29,5 |
| 26.11.2025 | 29,28 | 30,06 | 29,04 | 29,88 |
| 27.11.2025 | 29,67 | 30,5 | 29,66 | 30,45 |
| 28.11.2025 | 30,69 | 32,03 | 30,47 | 31,84 |
| 01.12.2025 | 32,05 | 32,36 | 31,48 | 31,6 |
| 02.12.2025 | 31,67 | 31,79 | 30,81 | 31,53 |
| 03.12.2025 | 32 | 33,29 | 32 | 33,16 |
| 04.12.2025 | 33,17 | 33,6 | 32,77 | 33,03 |
| 05.12.2025 | 33,25 | 33,75 | 33,1 | 33,31 |
| 08.12.2025 | 33,39 | 33,72 | 32,67 | 32,7 |
| 09.12.2025 | 32,15 | 32,47 | 31,68 | 32,25 |
| 10.12.2025 | 32,41 | 33,23 | 32,38 | 33,18 |
| 11.12.2025 | 33,21 | 34,04 | 32,92 | 33,83 |
| 12.12.2025 | 34,1 | 34,84 | 33,08 | 33,26 |
| 15.12.2025 | 33,93 | 34 | 33,23 | 33,88 |
| 16.12.2025 | 33,69 | 34,16 | 33,17 | 33,93 |
| 17.12.2025 | 34,3 | 34,62 | 33,81 | 33,85 |
| 18.12.2025 | 34,12 | 34,62 | 33,79 | 34,23 |
| 19.12.2025 | 34,61 | 35,4 | 34,48 | 35,17 |
| 22.12.2025 | 35,52 | 36,18 | 34,86 | 36,09 |
| 23.12.2025 | 36,18 | 37,12 | 36,1 | 36,95 |
| 24.12.2025 | 36,44 | 36,84 | 36,02 | 36,42 |
| 29.12.2025 | 35,88 | 37 | 35,1 | 36,49 |
| 30.12.2025 | 36,52 | 36,9 | 36,5 | 36,61 |
| 31.12.2025 | 36,42 | 36,9 | 36,16 | 36,8 |