Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Foremost Lithium Resource & Technology Ltd
(CSE:
FAT
)
3.910
+0.010 (+0.26%)
Official Closing Price
Updated: 3:43 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
3.900
3.970
3.780
3.910
10,004
+0.01(+0.26%)
May 16, 2024
3.290
4.000
3.260
3.900
17,620
+0.65(+20.00%)
May 15, 2024
3.440
3.440
3.250
3.250
8,843
-0.08(-2.40%)
May 14, 2024
3.400
3.400
3.300
3.330
9,200
-0.05(-1.48%)
May 13, 2024
3.500
3.500
3.380
3.380
2,798
-0.13(-3.70%)
May 10, 2024
3.500
3.550
3.430
3.510
7,100
+0.05(+1.45%)
May 09, 2024
3.550
3.600
3.450
3.460
4,480
-0.06(-1.70%)
May 08, 2024
4.000
4.000
3.490
3.520
17,529
+0.04(+1.15%)
May 07, 2024
3.070
3.550
3.070
3.480
14,600
-0.03(-0.85%)
May 06, 2024
3.580
3.580
3.510
3.510
3,600
+0.00(+0.00%)
May 03, 2024
3.570
3.600
3.490
3.510
5,900
-0.03(-0.85%)
May 02, 2024
3.710
3.710
3.540
3.540
4,490
-0.19(-5.09%)
May 01, 2024
3.710
3.730
3.600
3.730
2,950
+0.03(+0.81%)
Apr 30, 2024
3.710
3.800
3.680
3.700
5,120
-0.01(-0.27%)
Apr 29, 2024
3.650
3.950
3.610
3.710
9,600
+0.09(+2.49%)
Apr 26, 2024
3.580
3.620
3.540
3.620
6,250
+0.03(+0.84%)
Apr 25, 2024
3.600
3.600
3.530
3.590
5,264
-0.03(-0.83%)
Apr 24, 2024
3.600
3.630
3.300
3.620
12,575
+0.02(+0.56%)
Apr 23, 2024
3.380
3.600
3.360
3.600
6,664
+0.23(+6.82%)
Apr 22, 2024
3.370
3.370
3.200
3.370
4,000
+0.08(+2.43%)
Apr 19, 2024
3.290
3.360
3.240
3.290
10,860
+0.01(+0.30%)
Apr 18, 2024
3.300
3.300
3.170
3.280
7,646
-0.02(-0.61%)
Apr 17, 2024
3.530
3.570
3.300
3.300
7,961
-0.23(-6.52%)
Apr 16, 2024
3.800
3.800
3.420
3.530
13,600
-0.27(-7.11%)
Apr 15, 2024
3.910
3.930
3.800
3.800
2,215
-0.10(-2.56%)
Apr 12, 2024
4.030
4.100
3.900
3.900
7,628
-0.01(-0.26%)
Apr 11, 2024
4.000
4.080
3.880
3.910
11,164
+0.06(+1.56%)
Apr 10, 2024
3.960
4.000
3.800
3.850
17,100
-0.09(-2.28%)
Apr 09, 2024
3.940
3.950
3.850
3.940
5,200
+0.06(+1.55%)
Apr 08, 2024
4.150
4.380
3.760
3.880
49,035
-0.22(-5.37%)
Apr 05, 2024
3.800
4.110
3.800
4.100
10,436
+0.29(+7.61%)
Apr 04, 2024
3.860
3.860
3.720
3.810
4,016
-0.02(-0.52%)
Apr 03, 2024
3.800
3.920
3.700
3.830
9,860
+0.09(+2.41%)
Apr 02, 2024
3.600
3.900
3.530
3.740
4,603
+0.04(+1.08%)
Apr 01, 2024
3.300
3.760
3.300
3.700
5,110
+0.48(+14.91%)
Mar 28, 2024
3.220
0
-0.13(-3.88%)
Mar 27, 2024
3.300
3.350
3.230
3.350
3,329
+0.05(+1.52%)
Mar 26, 2024
3.310
3.420
3.150
3.300
4,350
-0.05(-1.49%)
Mar 25, 2024
3.410
3.410
3.350
3.350
400
-0.06(-1.76%)
Mar 22, 2024
3.300
3.450
3.200
3.410
5,800
+0.11(+3.33%)
Mar 21, 2024
3.280
3.400
3.120
3.300
5,800
+0.02(+0.61%)
Mar 20, 2024
3.520
3.520
2.680
3.280
23,345
-0.22(-6.29%)
Mar 19, 2024
3.700
3.700
3.440
3.500
10,980
-0.18(-4.89%)
Mar 18, 2024
3.720
3.720
3.610
3.680
6,900
-0.13(-3.41%)
Mar 15, 2024
3.720
3.810
3.660
3.810
16,625
+0.04(+1.06%)
Mar 14, 2024
3.700
3.770
3.650
3.770
6,100
+0.00(+0.00%)
Mar 13, 2024
3.990
3.990
3.510
3.770
14,669
-0.02(-0.53%)
Mar 12, 2024
3.770
3.900
3.760
3.790
14,175
+0.01(+0.26%)
Mar 11, 2024
3.750
3.830
3.650
3.780
6,060
+0.02(+0.53%)
Mar 08, 2024
3.890
3.900
3.740
3.760
62,392
+0.08(+2.17%)
Mar 07, 2024
4.100
4.250
3.620
3.680
11,138
-0.32(-8.00%)
Mar 06, 2024
4.080
4.200
4.000
4.000
15,710
-0.10(-2.44%)
Mar 05, 2024
4.180
4.210
4.100
4.100
3,700
-0.08(-1.91%)
Mar 04, 2024
4.110
4.250
4.100
4.180
8,886
+0.06(+1.46%)
Mar 01, 2024
4.150
4.200
4.000
4.120
4,600
-0.05(-1.20%)
Feb 29, 2024
4.510
4.510
4.140
4.170
19,640
-0.34(-7.54%)
Feb 28, 2024
4.250
4.600
4.150
4.510
44,596
+0.37(+8.94%)
Feb 27, 2024
4.100
4.180
4.080
4.140
8,540
+0.14(+3.50%)
Feb 26, 2024
4.010
4.100
3.730
4.000
15,400
+0.00(+0.00%)
Feb 23, 2024
4.000
4.030
3.730
4.000
10,451
+0.00(+0.00%)
Feb 22, 2024
4.080
4.240
3.330
4.000
53,910
-0.10(-2.44%)
Feb 21, 2024
4.400
4.400
4.100
4.100
10,000
-0.30(-6.82%)
Feb 20, 2024
4.230
4.400
4.130
4.400
53,997
+0.25(+6.02%)
Feb 16, 2024
4.150
0
+0.03(+0.73%)
Feb 15, 2024
4.090
4.400
4.080
4.120
39,942
+0.14(+3.52%)
Feb 14, 2024
3.910
4.070
3.850
3.980
22,400
+0.01(+0.25%)
Feb 13, 2024
3.930
4.050
3.750
3.970
7,220
-0.08(-1.98%)
Feb 12, 2024
3.850
4.050
3.850
4.050
21,558
+0.30(+8.00%)
Feb 09, 2024
3.550
3.820
3.310
3.750
27,296
+0.19(+5.34%)
Feb 08, 2024
3.550
3.650
3.500
3.560
6,322
-0.07(-1.93%)
Feb 07, 2024
3.350
3.700
3.310
3.630
8,460
+0.26(+7.72%)
Feb 06, 2024
3.110
3.380
3.110
3.370
65,590
+0.20(+6.31%)
Feb 05, 2024
3.170
3.190
3.140
3.170
2,540
+0.02(+0.63%)
Feb 02, 2024
3.100
3.280
3.070
3.150
7,482
+0.02(+0.64%)
Feb 01, 2024
3.190
3.190
3.130
3.130
2,400
-0.06(-1.88%)
Jan 31, 2024
3.170
3.300
3.100
3.190
7,600
-0.07(-2.15%)
Jan 30, 2024
3.170
3.280
3.170
3.260
3,250
+0.16(+5.16%)
Jan 29, 2024
3.150
3.150
3.050
3.100
2,850
-0.08(-2.52%)
Jan 26, 2024
3.130
3.180
3.000
3.180
6,050
+0.09(+2.91%)
Jan 25, 2024
3.120
3.120
3.080
3.090
692
-0.01(-0.32%)
Jan 24, 2024
3.160
3.180
3.100
3.100
700
+0.01(+0.32%)
Jan 23, 2024
3.130
3.200
3.090
3.090
3,390
-0.19(-5.79%)
Jan 22, 2024
3.280
3.280
3.180
3.280
2,012
+0.08(+2.50%)
Jan 19, 2024
3.470
3.470
3.200
3.200
1,913
-0.22(-6.43%)
Jan 18, 2024
3.500
3.770
3.420
3.420
2,000
-0.38(-10.00%)
Jan 17, 2024
3.900
4.000
3.770
3.800
5,349
-0.05(-1.30%)
Jan 16, 2024
3.950
4.000
3.850
3.850
8,650
-0.05(-1.28%)
Jan 15, 2024
3.870
3.990
3.870
3.900
2,841
+0.01(+0.26%)
Jan 12, 2024
3.640
4.000
3.640
3.890
6,700
+0.37(+10.51%)
Jan 11, 2024
3.550
3.600
3.480
3.520
2,255
-0.13(-3.56%)
Jan 10, 2024
3.870
3.870
3.500
3.650
8,080
-0.25(-6.41%)
Jan 09, 2024
3.700
3.940
3.690
3.900
6,407
+0.28(+7.73%)
Jan 08, 2024
3.240
3.900
3.190
3.620
7,650
+0.39(+12.07%)
Jan 05, 2024
3.210
3.250
3.160
3.230
2,303
+0.02(+0.62%)
Jan 04, 2024
3.200
3.220
3.170
3.210
2,640
+0.04(+1.26%)
Jan 03, 2024
3.410
3.410
3.160
3.170
4,585
-0.23(-6.76%)
Jan 02, 2024
3.370
3.400
3.370
3.400
340
+0.10(+3.03%)
Dec 29, 2023
3.300
0
-0.10(-2.94%)
Dec 28, 2023
3.510
3.510
3.400
3.400
3,350
-0.06(-1.73%)
Dec 27, 2023
3.750
3.750
3.460
3.460
4,928
-0.30(-7.98%)
Dec 22, 2023
3.760
0
+0.12(+3.30%)
Dec 21, 2023
3.690
3.700
3.500
3.640
6,090
-0.01(-0.27%)
Dec 20, 2023
4.200
4.200
3.650
3.650
15,610
-0.52(-12.47%)
Dec 19, 2023
4.670
4.700
4.170
4.170
11,516
-0.38(-8.35%)
Dec 18, 2023
5.000
5.000
4.550
4.550
3,200
-0.35(-7.14%)
Dec 15, 2023
4.900
5.250
4.900
4.900
57,225
+0.10(+2.08%)
Dec 14, 2023
4.650
4.870
4.520
4.800
4,662
+0.05(+1.05%)
Dec 13, 2023
4.650
4.750
4.400
4.750
16,652
+0.05(+1.06%)
Dec 12, 2023
4.920
4.920
4.700
4.700
3,131
-0.25(-5.05%)
Dec 11, 2023
5.100
5.100
4.890
4.950
3,506
-0.15(-2.94%)
Dec 08, 2023
5.180
5.200
5.050
5.100
2,612
-0.02(-0.39%)
Dec 07, 2023
5.230
5.230
5.120
5.120
3,500
-0.13(-2.48%)
Dec 06, 2023
5.390
5.520
5.200
5.250
4,200
-0.15(-2.78%)
Dec 05, 2023
5.720
5.720
5.020
5.400
9,475
-0.28(-4.93%)
Dec 04, 2023
5.460
5.780
5.460
5.680
28,000
+0.21(+3.84%)
Dec 01, 2023
5.470
5.620
5.380
5.470
27,680
+0.04(+0.74%)
Nov 30, 2023
5.300
5.500
5.100
5.430
26,882
+0.13(+2.45%)
Nov 29, 2023
5.190
5.350
5.170
5.300
9,450
+0.06(+1.15%)
Nov 28, 2023
5.120
5.290
5.040
5.240
18,254
+0.12(+2.34%)
Nov 27, 2023
4.950
5.120
4.800
5.120
11,080
+0.17(+3.43%)
Nov 24, 2023
5.070
5.070
4.800
4.950
5,250
-0.18(-3.51%)
Nov 23, 2023
5.000
5.190
5.000
5.130
4,065
+0.08(+1.58%)
Nov 22, 2023
4.650
5.100
4.650
5.050
4,980
+0.37(+7.91%)
Nov 21, 2023
4.550
4.770
3.750
4.680
16,300
+0.13(+2.86%)
Nov 20, 2023
5.110
5.200
4.260
4.550
13,546
-0.50(-9.90%)
Nov 17, 2023
4.870
5.110
4.850
5.050
8,577
+0.15(+3.06%)
Nov 16, 2023
4.400
4.900
4.250
4.900
12,163
+0.70(+16.67%)
Nov 15, 2023
3.750
4.250
3.750
4.200
14,690
+0.45(+12.00%)
Nov 14, 2023
3.720
3.950
3.720
3.750
6,300
+0.06(+1.63%)
Nov 13, 2023
3.650
3.750
3.570
3.690
3,050
+0.04(+1.10%)
Nov 10, 2023
3.730
3.820
3.650
3.650
7,020
-0.09(-2.41%)
Nov 09, 2023
4.000
4.000
3.640
3.740
5,812
-0.26(-6.50%)
Nov 08, 2023
4.000
4.100
4.000
4.000
1,740
+0.00(+0.00%)
Nov 07, 2023
4.050
4.050
4.000
4.000
700
+0.00(+0.00%)
Nov 06, 2023
4.030
4.030
3.970
4.000
908
-0.03(-0.74%)
Nov 03, 2023
4.150
4.150
4.000
4.030
5,703
-0.12(-2.89%)
Nov 02, 2023
3.900
4.200
3.700
4.150
20,408
+0.30(+7.79%)
Nov 01, 2023
3.650
3.850
3.600
3.850
4,730
+0.30(+8.45%)
Oct 31, 2023
3.370
3.660
3.320
3.550
5,615
+0.10(+2.90%)
Oct 30, 2023
3.350
3.450
3.310
3.450
3,000
+0.23(+7.14%)
Oct 27, 2023
3.000
3.350
3.000
3.220
7,267
+0.27(+9.15%)
Oct 26, 2023
3.000
3.000
2.850
2.950
4,602
-0.10(-3.28%)
Oct 25, 2023
3.690
3.700
2.600
3.050
30,270
-0.70(-18.67%)
Oct 24, 2023
4.000
4.000
3.700
3.750
16,117
-0.03(-0.79%)
Oct 23, 2023
3.860
4.050
3.780
3.780
9,600
-0.07(-1.82%)
Oct 20, 2023
4.210
4.220
3.850
3.850
7,371
-0.35(-8.33%)
Oct 19, 2023
4.200
4.250
4.100
4.200
3,000
+0.00(+0.00%)
Oct 18, 2023
4.700
4.700
4.190
4.200
3,550
-0.50(-10.64%)
Oct 17, 2023
4.700
4.820
4.700
4.700
14,423
+0.05(+1.08%)
Oct 16, 2023
4.970
4.970
4.630
4.650
7,224
-0.30(-6.06%)
Oct 13, 2023
5.130
5.130
4.950
4.950
5,861
-0.16(-3.13%)
Oct 12, 2023
5.120
5.350
5.110
5.110
5,226
-0.01(-0.20%)
Oct 11, 2023
5.300
5.300
5.120
5.120
5,150
-0.17(-3.21%)
Oct 10, 2023
5.450
5.450
5.280
5.290
1,902
-0.16(-2.94%)
Oct 06, 2023
5.450
0
+0.19(+3.61%)
Oct 05, 2023
5.540
5.540
5.260
5.260
2,028
-0.25(-4.54%)
Oct 04, 2023
5.750
5.790
5.510
5.510
2,049
+0.06(+1.10%)
Oct 03, 2023
5.200
5.750
5.200
5.450
10,600
+0.28(+5.42%)
Oct 02, 2023
5.050
5.250
5.050
5.170
1,360
+0.14(+2.78%)
Sep 29, 2023
4.960
5.030
4.900
5.030
6,200
+0.10(+2.03%)
Sep 28, 2023
5.190
5.190
4.930
4.930
8,730
-0.27(-5.19%)
Sep 27, 2023
5.350
5.350
5.000
5.200
45,670
-0.05(-0.95%)
Sep 26, 2023
5.400
5.400
5.250
5.250
6,350
-0.17(-3.14%)
Sep 25, 2023
5.500
5.450
5.420
5.420
2,866
-0.08(-1.45%)
Sep 22, 2023
5.620
5.620
5.400
5.500
1,950
-0.15(-2.65%)
Sep 21, 2023
5.510
5.650
5.440
5.650
3,050
+0.40(+7.62%)
Sep 20, 2023
5.300
5.300
5.150
5.250
5,400
+0.03(+0.57%)
Sep 19, 2023
5.420
5.420
5.050
5.220
4,303
-0.10(-1.88%)
Sep 18, 2023
5.720
5.720
5.290
5.320
12,810
-0.43(-7.48%)
Sep 15, 2023
5.970
5.970
5.600
5.750
6,767
-0.25(-4.17%)
Sep 14, 2023
6.000
6.240
5.900
6.000
3,400
-0.01(-0.17%)
Sep 13, 2023
6.190
6.200
6.010
6.010
14,605
-0.19(-3.06%)
Sep 12, 2023
6.150
6.360
6.100
6.200
11,036
+0.05(+0.81%)
Sep 11, 2023
6.060
6.300
6.000
6.150
12,307
+0.07(+1.15%)
Sep 08, 2023
5.880
6.390
5.850
6.080
31,215
+0.33(+5.74%)
Sep 07, 2023
6.310
6.400
5.750
5.750
12,447
-0.70(-10.85%)
Sep 06, 2023
6.600
6.690
6.330
6.450
7,366
-0.15(-2.27%)
Sep 05, 2023
6.600
6.660
6.220
6.600
10,743
+0.00(+0.00%)
Sep 01, 2023
6.600
0
+0.53(+8.73%)
Aug 31, 2023
6.050
6.300
6.000
6.070
14,538
+0.02(+0.33%)
Aug 30, 2023
5.410
6.070
5.410
6.050
26,278
+0.60(+11.01%)
Aug 29, 2023
5.500
5.580
5.300
5.450
26,633
+0.10(+1.87%)
Aug 28, 2023
5.330
5.540
5.200
5.350
11,398
+0.15(+2.88%)
Aug 25, 2023
5.770
5.790
5.200
5.200
30,924
-0.45(-7.96%)
Aug 24, 2023
5.500
5.860
5.500
5.650
30,594
+0.15(+2.73%)
Aug 23, 2023
5.470
5.530
4.750
5.500
33,170
-0.15(-2.65%)
Aug 22, 2023
5.710
6.120
5.300
5.650
65,401
-2.68(-32.17%)
Aug 21, 2023
7.950
8.370
7.950
8.330
3,900
+0.33(+4.13%)
Aug 18, 2023
7.850
8.000
7.660
8.000
5,400
+0.30(+3.90%)
Aug 17, 2023
7.560
7.750
7.400
7.700
9,464
+0.14(+1.85%)
Aug 16, 2023
7.630
7.650
7.550
7.560
6,860
-0.14(-1.82%)
Aug 15, 2023
7.830
8.000
7.700
7.700
10,013
-0.20(-2.53%)
Aug 14, 2023
8.250
8.250
7.890
7.900
4,557
-0.42(-5.05%)
Aug 11, 2023
8.360
8.450
8.200
8.320
16,517
-0.28(-3.26%)
Aug 10, 2023
8.770
8.820
8.450
8.600
3,750
-0.19(-2.16%)
Aug 09, 2023
8.800
9.100
8.670
8.790
8,418
-0.01(-0.11%)
Aug 08, 2023
9.600
9.600
8.800
8.800
6,052
-0.80(-8.33%)
Aug 04, 2023
9.600
0
+0.11(+1.16%)
Aug 03, 2023
9.460
9.780
9.400
9.490
17,183
+0.04(+0.42%)
Aug 02, 2023
9.250
9.450
9.240
9.450
17,452
+0.29(+3.17%)
Aug 01, 2023
8.700
9.200
8.600
9.160
8,807
+0.56(+6.51%)
Jul 31, 2023
8.650
8.650
8.430
8.600
30,985
+0.14(+1.65%)
Jul 28, 2023
8.300
8.550
8.200
8.460
6,440
+0.26(+3.17%)
Jul 27, 2023
8.450
8.650
8.100
8.200
14,002
-0.25(-2.96%)
Jul 26, 2023
8.400
8.550
8.260
8.450
7,654
+0.05(+0.60%)
Jul 25, 2023
8.000
8.400
7.950
8.400
3,299
+0.55(+7.01%)
Jul 24, 2023
8.250
8.250
7.630
7.850
4,103
-0.35(-4.27%)
Jul 21, 2023
8.650
8.650
8.200
8.200
13,355
-0.35(-4.09%)
Jul 20, 2023
8.050
8.550
7.900
8.550
10,038
+0.52(+6.48%)
Jul 19, 2023
7.900
8.050
7.870
8.030
9,102
+0.20(+2.55%)
Jul 18, 2023
7.700
8.000
7.700
7.830
9,485
+0.18(+2.35%)
Jul 17, 2023
7.450
7.760
7.450
7.650
3,543
+0.15(+2.00%)
Jul 14, 2023
7.490
7.900
7.450
7.500
35,576
+0.25(+3.45%)
Jul 13, 2023
7.330
7.330
7.170
7.250
1,025
+0.05(+0.69%)
Jul 12, 2023
7.240
7.250
7.060
7.200
11,105
+0.00(+0.00%)
Jul 11, 2023
6.200
7.200
6.200
7.200
7,509
+0.90(+14.29%)
Jul 10, 2023
6.800
6.800
5.150
6.300
11,736
-0.50(-7.35%)
Jul 07, 2023
7.150
7.150
6.750
6.800
5,854
-0.35(-4.90%)
Jul 06, 2023
8.000
8.000
6.800
7.150
5,743
-0.85(-10.62%)
Jul 05, 2023
6.680
8.000
6.600
8.000
4,656
+1.30(+19.40%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.