First Quantum Minerals Ltd (FM.TO) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 40 out of 100 (momentum 42 · quality 30 · valuation 41), as of 2026-11-01.
Signal: Mixed moving-average stack — Trades -21.6% vs the 50-day and -16.4% vs the 200-day average, 33.8% below the 52-week high and +20.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: First Quantum Minerals Ltd trades 21.6% below its 50-day and 16.4% below its 200-day moving average. (as of 2026-10-30)

First Quantum Minerals explores for and produces copper, alongside gold, nickel, silver and zinc, through mining and processing operations. Its main project, Kansanshi in Zambia, is wholly owned by the company.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FM.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	32.99	33.24	32.09	32.60	-5.40%	4,044,563
2026-10-29	35.18	35.28	33.41	34.46	-3.98%	3,782,900
2026-10-28	36.10	36.24	35.07	35.89	-0.47%	2,242,400
2026-10-27	34.71	36.14	34.41	36.06	+5.25%	1,667,000
2026-10-26	33.97	34.77	33.59	34.26	+2.45%	2,059,500
2026-10-23	33.81	34.26	33.34	33.44	-1.91%	2,489,568
2026-10-22	34.48	34.48	33.58	34.09	-5.23%	1,989,123
2026-10-21	36.32	36.59	35.51	35.97	-0.55%	1,714,990
2026-10-20	36.03	36.99	35.50	36.17	-1.44%	2,634,873
2026-10-19	36.80	37.05	35.77	36.70	-0.24%	2,478,452
2026-10-16	37.40	38.06	36.31	36.79	-1.60%	1,708,700
2026-10-15	36.59	37.81	36.04	37.39	+0.24%	2,720,500
2026-10-14	38.31	38.51	37.11	37.30	-4.36%	2,726,600
2026-10-13	38.50	39.55	37.78	39.00	-0.23%	2,633,700
2026-10-09	38.45	40.26	37.88	39.09	+3.19%	3,803,000
2026-10-08	38.02	38.63	37.58	37.88	-1.66%	2,652,400
2026-10-07	39.16	39.16	37.99	38.52	-3.58%	2,993,300
2026-10-06	40.00	40.89	39.35	39.95	-1.67%	2,322,800
2026-10-05	39.45	40.96	38.75	40.63	+3.25%	2,603,700
2026-10-02	39.38	40.60	38.82	39.35	+2.37%	3,711,300
2026-10-01	38.00	40.54	37.98	38.44	+0.55%	7,185,600
2026-09-30	45.67	46.10	28.00	38.23	-15.27%	10,215,000
2026-09-29	45.00	45.41	44.61	45.12	+0.65%	1,559,700
2026-09-28	43.98	45.19	43.67	44.83	-1.56%	1,059,600
2026-09-25	44.97	45.90	44.50	45.54	+1.40%	1,560,600
2026-09-24	44.79	45.22	44.09	44.91	-0.58%	1,689,600
2026-09-23	45.61	45.98	44.44	45.17	-2.94%	1,886,400
2026-09-22	45.65	47.11	45.30	46.54	+2.85%	1,422,200
2026-09-21	44.37	45.26	43.75	45.25	+3.86%	1,933,800
2026-09-18	44.02	44.06	42.75	43.57	-0.89%	4,700,900
2026-09-17	43.79	44.54	43.30	43.96	+4.00%	1,622,000
2026-09-16	42.71	42.93	41.51	42.27	+0.71%	1,603,800
2026-09-15	42.48	42.48	41.38	41.97	-0.78%	1,013,700
2026-09-14	42.26	42.67	41.30	42.30	-3.73%	2,553,900
2026-09-11	43.60	45.53	43.12	43.94	+2.31%	2,754,900
2026-09-10	44.11	44.48	42.79	42.95	-7.24%	2,455,100
2026-09-09	46.18	46.75	45.20	46.30	+0.83%	1,120,900
2026-09-08	45.30	46.85	45.05	45.92	+3.01%	3,457,200
2026-09-04	44.48	45.10	44.23	44.58	-1.02%	809,400
2026-09-03	44.51	45.10	43.38	45.04	+3.54%	1,738,600
2026-09-02	44.74	45.17	43.32	43.50	-1.81%	1,855,100
2026-09-01	45.08	45.64	44.10	44.30	-3.90%	2,303,900
2026-08-31	47.96	48.13	45.55	46.10	-3.48%	4,171,300
2026-08-28	48.50	48.83	47.34	47.76	-1.26%	1,686,000
2026-08-27	47.72	48.50	47.20	48.37	+0.83%	1,926,900
2026-08-26	48.18	48.91	47.48	47.97	-1.48%	2,076,900
2026-08-25	47.34	49.08	47.26	48.69	+2.20%	1,767,100
2026-08-24	47.98	49.27	46.89	47.64	+0.27%	1,576,400
2026-08-21	47.00	47.99	46.88	47.51	+3.26%	3,307,200
2026-08-20	43.73	46.26	43.42	46.01	+4.02%	3,638,900
2026-08-19	44.17	44.80	43.72	44.23	+1.77%	2,539,300
2026-08-18	43.92	44.22	43.11	43.46	-2.75%	1,344,500
2026-08-17	43.82	45.06	43.58	44.69	+2.38%	1,547,700
2026-08-14	43.21	43.87	43.00	43.65	+0.95%	1,474,000
2026-08-13	43.85	44.20	42.90	43.24	-2.13%	1,874,600
2026-08-12	44.95	45.08	44.06	44.18	+0.09%	2,198,800
2026-08-11	44.53	44.81	43.57	44.14	-0.63%	1,985,300
2026-08-10	43.57	44.79	43.31	44.42	+1.72%	1,911,300
2026-08-07	42.60	43.75	41.96	43.67	+3.98%	2,874,100
2026-08-06	42.31	43.20	41.80	42.00	-1.48%	3,225,200
2026-08-05	42.83	43.70	42.49	42.63	+1.21%	2,066,300
2026-08-04	40.58	42.31	40.32	42.12	+8.39%	4,034,600
2026-07-31	39.18	39.53	37.66	38.86	-0.26%	2,731,800
2026-07-30	39.20	39.35	37.77	38.96	+2.61%	2,617,400
2026-07-29	36.72	39.37	36.50	37.97	+1.23%	4,102,200
2026-07-28	37.73	38.09	36.21	37.51	-2.32%	3,741,600
2026-07-27	38.98	39.00	36.94	38.40	-0.31%	2,994,100
2026-07-24	39.10	39.40	38.12	38.52	-1.36%	1,907,800
2026-07-23	38.43	39.29	38.34	39.05	-0.38%	2,831,000
2026-07-22	39.49	40.50	38.79	39.20	-0.96%	2,816,200
2026-07-21	38.42	40.12	38.25	39.58	+5.29%	3,227,800
2026-07-20	37.00	37.86	36.93	37.59	+2.17%	3,183,800
2026-07-17	36.00	37.11	35.35	36.79	-1.60%	2,376,400
2026-07-16	37.72	37.93	37.07	37.39	-2.71%	1,661,600
2026-07-15	38.99	39.54	37.75	38.43	-1.31%	2,009,100
2026-07-14	37.36	39.38	37.36	38.94	+8.26%	3,024,600
2026-07-13	38.74	39.32	35.62	35.97	-8.38%	3,607,100
2026-07-10	38.89	39.53	38.69	39.26	+0.38%	1,723,700
2026-07-09	38.01	39.52	37.32	39.11	+5.42%	2,462,200
2026-07-08	35.75	37.40	35.42	37.10	+1.26%	4,409,700
2026-07-07	38.09	38.14	36.11	36.64	-5.54%	2,822,600
2026-07-06	39.62	39.78	38.64	38.79	-2.54%	1,587,300
2026-07-03	39.70	40.02	39.60	39.80	+1.14%	660,600
2026-07-02	39.02	40.21	38.30	39.35	+1.57%	5,015,900
2026-06-30	37.53	38.87	37.50	38.74	+4.34%	2,627,300
2026-06-29	37.27	37.55	36.66	37.13	-0.46%	3,633,900
2026-06-26	37.14	38.14	36.80	37.30	-0.37%	2,439,400
2026-06-25	37.80	38.24	36.73	37.44	+1.88%	4,680,600
2026-06-24	37.72	38.03	36.14	36.75	-5.84%	2,867,200
2026-06-23	40.00	40.20	38.49	39.03	-6.94%	3,335,100
2026-06-22	43.07	43.20	41.30	41.94	-2.49%	5,425,200
2026-06-19	42.68	43.56	41.97	43.01	-0.69%	3,351,100
2026-06-18	44.74	44.76	43.21	43.31	-2.41%	3,300,900
2026-06-17	45.10	45.64	44.16	44.38	-1.64%	2,361,400
2026-06-16	45.53	45.98	44.43	45.12	-1.23%	3,361,700
2026-06-15	45.00	46.36	44.75	45.68	+5.28%	4,712,100
2026-06-12	43.00	44.14	42.68	43.39	+2.77%	2,152,900
2026-06-11	40.09	42.61	40.09	42.22	+6.29%	2,937,700
2026-06-10	39.95	40.56	39.13	39.72	-2.14%	2,509,400
2026-06-09	41.34	42.16	39.29	40.59	+0.25%	2,590,300
2026-06-08	40.98	41.76	40.44	40.49	+1.17%	2,475,800
2026-06-05	44.21	44.36	39.99	40.02	-12.54%	3,250,400
2026-06-04	45.12	46.19	44.72	45.76	+1.02%	2,773,700
2026-06-03	45.92	46.31	44.86	45.30	-1.80%	3,122,700
2026-06-02	43.74	46.23	43.74	46.13	+6.00%	4,958,700
2026-06-01	42.00	43.65	41.19	43.52	+2.54%	3,193,900
2026-05-29	41.70	42.82	41.69	42.44	+2.29%	7,229,300
2026-05-28	39.32	41.58	38.94	41.49	+4.48%	4,036,500
2026-05-27	38.67	40.19	38.66	39.71	+1.61%	3,816,100
2026-05-26	38.93	39.58	38.13	39.08	-1.81%	3,177,300
2026-05-25	37.54	39.88	37.53	39.80	+8.36%	1,562,000
2026-05-22	36.77	37.17	36.21	36.73	+1.27%	1,902,100
2026-05-21	35.12	36.56	34.76	36.27	+2.00%	4,843,700
2026-05-20	34.64	36.27	33.79	35.56	+4.59%	2,838,400
2026-05-19	34.32	34.53	33.11	34.00	-2.41%	2,585,900
2026-05-15	35.60	35.90	34.70	34.84	-5.84%	3,268,000
2026-05-14	37.19	37.30	36.39	37.00	-0.59%	4,819,000
2026-05-13	36.28	37.49	35.91	37.22	+3.39%	5,430,300
2026-05-12	34.98	36.37	34.65	36.00	+3.15%	5,716,800
2026-05-11	35.50	36.51	34.89	34.90	-0.29%	3,647,900
2026-05-08	33.81	35.34	33.81	35.00	+6.00%	4,213,300
2026-05-07	33.83	34.75	32.99	33.02	-0.69%	3,981,000
2026-05-06	32.91	33.66	32.71	33.25	+5.42%	5,424,200
2026-05-05	31.70	32.08	31.20	31.54	+1.61%	2,722,900
2026-05-04	32.10	32.43	31.02	31.04	-4.02%	3,289,400
2026-05-01	33.04	33.45	32.31	32.34	-2.77%	2,498,500
2026-04-30	33.11	33.93	32.47	33.26	+2.46%	5,734,100
2026-04-29	34.25	34.49	32.11	32.46	-5.34%	5,416,600
2026-04-28	35.14	35.28	33.95	34.29	-4.54%	2,891,000
2026-04-27	36.00	36.19	35.19	35.92	+0.20%	2,312,500
2026-04-24	38.00	38.00	35.66	35.85	-4.20%	3,225,200
2026-04-23	37.55	38.96	36.93	37.42	-2.25%	2,120,700
2026-04-22	37.72	38.38	37.64	38.28	+3.94%	2,259,700
2026-04-21	39.25	39.25	36.65	36.83	-6.38%	3,698,300
2026-04-20	39.51	40.00	38.81	39.34	-0.91%	2,239,100
2026-04-17	39.85	40.98	39.62	39.70	+1.64%	2,849,200
2026-04-16	39.01	39.28	38.28	39.06	+0.08%	1,764,300
2026-04-15	38.50	39.12	37.58	39.03	+1.11%	2,456,300
2026-04-14	38.43	39.02	38.20	38.60	+1.07%	2,216,500
2026-04-13	37.49	38.66	37.20	38.19	+0.39%	1,850,900
2026-04-10	37.95	38.44	37.52	38.04	+2.04%	2,359,400
2026-04-09	37.42	37.92	36.88	37.28	-0.77%	2,224,200
2026-04-08	38.48	39.61	37.32	37.57	+4.51%	4,677,600
2026-04-07	35.80	36.00	34.70	35.95	-1.07%	3,259,700
2026-04-06	34.63	36.83	34.28	36.34	+5.06%	4,207,600
2026-04-02	33.30	34.83	32.77	34.59	-0.86%	1,835,700
2026-04-01	33.76	35.34	33.20	34.89	+4.90%	3,205,700
2026-03-31	31.96	33.48	31.96	33.26	+7.12%	2,789,400
2026-03-30	32.00	32.38	30.67	31.05	-0.89%	2,983,500
2026-03-27	30.62	31.43	30.25	31.33	+1.52%	2,121,700
2026-03-26	31.65	32.30	30.70	30.86	-5.13%	2,172,300
2026-03-25	32.59	33.14	32.08	32.53	+3.63%	2,542,000
2026-03-24	30.22	31.60	29.80	31.39	+2.08%	3,184,100
2026-03-23	30.17	31.29	29.92	30.75	+5.34%	3,010,200
2026-03-20	29.74	30.67	28.78	29.19	-2.01%	6,044,700
2026-03-19	29.10	29.83	27.91	29.79	-4.18%	4,043,600
2026-03-18	32.20	32.20	31.02	31.09	-5.33%	2,828,700
2026-03-17	33.08	33.28	31.88	32.84	-0.45%	2,154,900
2026-03-16	33.15	33.40	32.26	32.99	+1.73%	2,241,500
2026-03-13	33.71	34.20	32.06	32.43	-4.22%	2,209,100
2026-03-12	33.55	33.92	32.87	33.86	+1.04%	2,072,400
2026-03-11	32.18	34.05	32.02	33.51	+3.14%	2,670,300
2026-03-10	33.01	33.66	32.33	32.49	-0.09%	2,711,597
2026-03-09	31.16	32.56	30.28	32.52	-1.19%	4,173,295
2026-03-06	33.47	33.86	32.51	32.91	-4.94%	4,647,900
2026-03-05	36.79	36.87	34.33	34.62	-8.36%	3,373,800
2026-03-04	37.47	37.96	36.69	37.78	+3.00%	2,327,100
2026-03-03	37.69	38.00	35.95	36.68	-8.71%	3,689,300
2026-03-02	40.25	40.37	39.26	40.18	-1.62%	2,053,500
2026-02-27	41.19	42.09	40.43	40.84	-1.23%	4,796,100
2026-02-26	40.71	41.39	39.97	41.35	+0.98%	2,150,600
2026-02-25	41.10	41.58	40.72	40.95	+1.76%	1,871,600
2026-02-24	38.00	40.72	37.98	40.24	+5.04%	4,362,100
2026-02-23	37.60	38.78	37.05	38.31	+1.59%	2,775,400
2026-02-20	36.28	37.83	36.28	37.71	+3.57%	3,456,700
2026-02-19	35.53	36.44	34.85	36.41	+0.19%	2,117,500
2026-02-18	35.93	36.82	35.50	36.34	+2.28%	3,087,400
2026-02-17	35.72	35.99	34.25	35.53	-1.91%	2,962,000
2026-02-13	36.05	36.82	35.47	36.22	-1.01%	3,148,300
2026-02-12	38.87	38.87	36.11	36.59	-2.69%	3,093,600
2026-02-11	38.75	40.35	37.11	37.60	-2.99%	5,128,000
2026-02-10	38.51	38.87	37.71	38.76	+0.08%	2,598,400
2026-02-09	37.43	39.09	37.23	38.73	+3.67%	2,081,200
2026-02-06	36.34	37.80	36.34	37.36	+5.00%	3,371,600
2026-02-05	36.62	37.34	35.07	35.58	-5.30%	3,538,500
2026-02-04	41.21	41.50	36.70	37.57	-7.44%	3,520,900
2026-02-03	40.10	41.36	39.57	40.59	+3.57%	2,179,300
2026-02-02	37.60	39.44	37.53	39.19	+1.82%	3,290,800
2026-01-30	39.77	40.06	37.84	38.49	-7.74%	3,424,900
2026-01-29	43.50	45.17	41.49	41.72	+0.22%	5,921,900
2026-01-28	42.28	42.72	41.02	41.63	-0.67%	2,698,000
2026-01-27	41.28	42.29	40.95	41.91	+1.21%	1,963,917
2026-01-26	41.52	42.48	41.17	41.41	+1.47%	2,330,249
2026-01-23	39.46	40.83	38.79	40.81	+5.32%	3,208,300
2026-01-22	41.50	41.77	38.67	38.75	-6.02%	3,142,700
2026-01-21	42.00	42.20	40.95	41.23	+0.32%	2,929,900
2026-01-20	40.31	41.59	40.25	41.10	+0.24%	2,127,800
2026-01-19	40.18	41.09	40.04	41.00	+0.69%	644,700
2026-01-16	40.64	40.86	39.39	40.72	-1.17%	2,578,400
2026-01-15	41.29	41.89	40.81	41.20	-0.36%	1,944,800
2026-01-14	41.05	41.70	40.69	41.35	+1.60%	1,636,500
2026-01-13	41.20	41.20	40.31	40.70	-0.27%	1,442,400
2026-01-12	40.50	41.02	40.07	40.81	+2.98%	3,287,600
2026-01-09	38.20	39.95	37.90	39.63	+4.43%	1,854,900
2026-01-08	37.77	38.06	37.26	37.95	-0.52%	2,669,600
2026-01-07	38.21	38.49	36.74	38.15	-2.18%	2,702,100
2026-01-06	39.71	40.81	38.96	39.00	-1.37%	2,378,800
2026-01-05	38.37	39.60	38.37	39.54	+6.03%	1,934,900
2026-01-02	37.63	37.64	36.67	37.29	+1.33%	1,276,515
2025-12-31	36.42	36.90	36.16	36.80	+0.52%	1,069,643
2025-12-30	36.52	36.90	36.50	36.61	+0.33%	1,668,963
2025-12-29	35.88	37.00	35.10	36.49	+0.19%	1,206,189
2025-12-24	36.44	36.84	36.02	36.42	-1.43%	650,017
2025-12-23	36.18	37.12	36.10	36.95	+2.38%	1,972,283
2025-12-22	35.52	36.18	34.86	36.09	+2.62%	1,762,517
2025-12-19	34.61	35.40	34.48	35.17	+2.75%	5,126,691
2025-12-18	34.12	34.62	33.79	34.23	+1.12%	1,569,337
2025-12-17	34.30	34.62	33.81	33.85	-0.24%	1,297,192
2025-12-16	33.69	34.16	33.17	33.93	+0.15%	2,369,438
2025-12-15	33.93	34.00	33.23	33.88	+1.86%	1,794,598
2025-12-12	34.10	34.84	33.08	33.26	-1.68%	2,031,292
2025-12-11	33.21	34.04	32.92	33.83	+1.96%	2,751,591
2025-12-10	32.41	33.23	32.38	33.18	+2.88%	1,927,960
2025-12-09	32.15	32.47	31.68	32.25	-1.38%	1,477,255
2025-12-08	33.39	33.72	32.67	32.70	-1.83%	1,284,745
2025-12-05	33.25	33.75	33.10	33.31	+0.85%	1,444,187
2025-12-04	33.17	33.60	32.77	33.03	-0.39%	1,568,201
2025-12-03	32.00	33.29	32.00	33.16	+5.17%	2,698,394
2025-12-02	31.67	31.79	30.81	31.53	-0.22%	1,452,800
2025-12-01	32.05	32.36	31.48	31.60	-0.75%	2,090,248
2025-11-28	30.69	32.03	30.47	31.84	+4.56%	2,197,635
2025-11-27	29.67	30.50	29.66	30.45	+1.91%	602,142
2025-11-26	29.28	30.06	29.04	29.88	+1.29%	1,891,030
2025-11-25	29.81	29.81	29.38	29.50	+0.51%	1,689,870
2025-11-24	28.78	29.58	28.73	29.35	+2.51%	3,627,315
2025-11-21	27.91	28.76	27.68	28.63	+2.95%	1,961,593
2025-11-20	29.41	29.78	27.71	27.81	-4.04%	2,647,941
2025-11-19	28.90	29.20	28.56	28.98	+1.86%	1,920,777
2025-11-18	29.55	29.84	28.40	28.45	-3.89%	2,634,358
2025-11-17	29.53	29.68	29.01	29.60	-0.27%	2,323,836
2025-11-14	29.08	30.50	28.99	29.68	-0.80%	2,500,383
2025-11-13	30.79	31.25	29.57	29.92	-3.01%	1,560,983
2025-11-12	30.13	30.90	30.11	30.85	+3.32%	1,640,057
2025-11-11	30.06	30.18	29.40	29.86	-1.19%	993,404
2025-11-10	30.35	30.54	29.94	30.22	+2.16%	2,442,931
2025-11-07	29.10	29.61	28.65	29.58	+0.72%	1,620,520
2025-11-06	28.86	29.89	28.82	29.37	+2.94%	2,368,171
2025-11-05	27.91	28.56	27.73	28.53	+3.29%	2,343,062
2025-11-04	27.70	28.22	27.42	27.62	-3.02%	2,836,213
2025-11-03	29.04	29.11	27.06	28.48	-2.20%	2,722,260

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+20.12%). Worst month: Oct (-8.34%). Based on 2 years of daily data (2025–2026).

Jan-0.35%
Feb+2.87%
Mar-2.33%
Apr-6.74%
May+20.12%
Jun+2.46%
Jul-4.21%
Aug+8.99%
Sep+9.56%
Oct-8.34%
Nov+11.80%
Dec+16.46%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is First Quantum Minerals Ltd's (FM.TO) latest close?

32.60 on 2026-10-30, from the Closelook data lake's daily price record.

What is FM.TO's 52-week high and low?

49.27 high and 27.06 low over the trailing 52 weeks, as of 2026-10-30.

What is First Quantum Minerals Ltd's strongest and weakest month historically?

Historically, FM.TO's strongest calendar month has been May (average +20.12%) and its weakest Oct (average -8.34%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is First Quantum Minerals Ltd's Closelooknet score?

40 out of 100 (momentum 42 · quality 30 · valuation 41), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on FM.TO?

Mixed moving-average stack: Trades -21.6% vs the 50-day and -16.4% vs the 200-day average, 33.8% below the 52-week high and +20.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is FM.TO above its 50-day and 200-day moving averages?

First Quantum Minerals Ltd trades 21.6% below its 50-day and 16.4% below its 200-day moving average (11.4% below its 20-day). As of 2026-10-30.