First Quantum Minerals Ltd (FM.TO) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	44.74	45.17	43.32	43.50	-1.81%	1,845,050
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
2025-10-31	29.45	29.63	28.95	29.12	-0.99%	3,164,815
2025-10-30	30.38	30.40	28.66	29.41	-3.61%	3,355,582
2025-10-29	29.25	31.93	29.25	30.51	-1.99%	2,993,198
2025-10-28	30.55	32.07	30.38	31.13	+2.13%	2,149,760
2025-10-27	30.72	30.74	30.06	30.48	+0.46%	1,799,461
2025-10-24	30.20	30.51	29.77	30.34	+1.51%	811,394
2025-10-23	30.11	30.50	29.67	29.89	+1.12%	1,532,825
2025-10-22	29.44	29.84	29.05	29.56	-0.87%	2,040,120
2025-10-21	30.50	30.50	29.43	29.82	-3.84%	2,031,116
2025-10-20	31.48	31.93	30.91	31.01	-0.26%	2,644,227
2025-10-17	31.65	31.85	30.72	31.09	-2.26%	2,247,641
2025-10-16	33.00	33.05	31.73	31.81	-3.52%	2,773,725
2025-10-15	32.62	33.04	32.13	32.97	+3.06%	2,253,853
2025-10-14	31.90	32.21	31.17	31.99	+0.76%	2,593,717
2025-10-10	33.50	33.72	31.55	31.75	-2.40%	2,389,032
2025-10-09	33.53	33.88	32.12	32.53	-0.85%	1,257,419
2025-10-08	31.60	33.01	31.54	32.81	+4.42%	2,563,559
2025-10-07	31.93	32.22	31.23	31.42	-0.44%	1,636,865
2025-10-06	32.55	32.71	31.51	31.56	-2.41%	2,090,778
2025-10-03	32.00	32.43	31.61	32.34	+2.44%	2,195,623
2025-10-02	31.97	32.76	31.48	31.57	-0.63%	1,904,857
2025-10-01	31.38	31.95	30.76	31.77	+0.92%	2,115,794
2025-09-30	31.20	31.58	31.15	31.48	-0.25%	1,865,698
2025-09-29	29.66	31.60	29.66	31.56	+8.38%	3,613,709
2025-09-26	28.69	29.20	28.51	29.12	+1.36%	1,649,575
2025-09-25	28.55	28.95	28.20	28.73	-0.17%	2,006,979
2025-09-24	28.52	30.88	28.50	28.78	+3.41%	3,495,941
2025-09-23	27.73	28.02	27.45	27.83	+0.94%	2,788,658
2025-09-22	27.08	28.05	27.05	27.57	+2.11%	2,888,254
2025-09-19	26.74	27.22	26.43	27.00	+2.70%	10,093,970
2025-09-18	26.49	26.55	26.08	26.29	-0.57%	1,967,884
2025-09-17	26.51	26.89	26.33	26.44	-1.97%	3,151,859
2025-09-16	26.74	27.00	26.44	26.97	+0.86%	2,723,554
2025-09-15	26.39	26.91	26.35	26.74	+1.60%	1,998,100
2025-09-12	26.27	26.71	25.92	26.32	+0.92%	2,913,786
2025-09-11	25.52	26.10	25.47	26.08	+2.96%	1,686,224
2025-09-10	25.50	25.64	25.22	25.33	-0.20%	1,773,293
2025-09-09	24.81	25.49	24.76	25.38	+2.79%	2,990,588
2025-09-08	24.70	24.91	24.49	24.69	+0.45%	1,448,810
2025-09-05	24.63	24.98	24.32	24.58	+1.19%	2,459,122

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 9월 (+32.83%). 가장 약한 달: 10월 (-8.34%). 일별 데이터 2년치(2025–2026) 기준.

1월-0.35%
2월+2.87%
3월-2.33%
4월-6.74%
5월+20.12%
6월+2.46%
7월-4.21%
8월+8.99%
9월+32.83%
10월-8.34%
11월+11.80%
12월+16.46%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

First Quantum Minerals Ltd (FM.TO)의 최근 종가는 얼마입니까?

2026-09-02 기준 43.50. Closelook 데이터 레이크의 일별 가격 기록 기준.

FM.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 49.27, 최저 23.12 (2026-09-02 기준).

First Quantum Minerals Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 FM.TO의 가장 강한 달은 9월(평균 +32.83%), 가장 약한 달은 10월(평균 -8.34%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 420개로 계산.