Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Majestic Silver (TSX: FR )

9.890 -0.520 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.990 8.110 7.940 8.040 617,012 +0.16(+2.03%)
Jan 30, 2019 7.640 7.940 7.530 7.880 866,628 +0.18(+2.34%)
Jan 29, 2019 7.610 7.860 7.510 7.700 909,340 +0.26(+3.49%)
Jan 28, 2019 7.410 7.500 7.260 7.440 470,754 +0.11(+1.50%)
Jan 25, 2019 7.180 7.450 7.130 7.330 748,426 +0.31(+4.42%)
Jan 24, 2019 6.900 7.160 6.860 7.020 486,667 +0.12(+1.74%)
Jan 23, 2019 6.850 7.060 6.780 6.900 575,180 -0.01(-0.14%)
Jan 22, 2019 6.870 6.970 6.740 6.910 439,592 +0.03(+0.44%)
Jan 21, 2019 6.850 6.930 6.830 6.880 203,585 +0.04(+0.58%)
Jan 18, 2019 6.850 6.990 6.700 6.840 705,874 -0.14(-2.01%)
Jan 17, 2019 6.930 7.050 6.670 6.980 832,750 +0.03(+0.43%)
Jan 16, 2019 7.130 7.190 6.910 6.950 841,762 -0.18(-2.52%)
Jan 15, 2019 7.720 7.780 7.080 7.130 1,812,282 -0.80(-10.09%)
Jan 14, 2019 7.970 8.050 7.850 7.930 421,303 -0.01(-0.13%)
Jan 11, 2019 8.080 8.110 7.880 7.940 414,518 -0.08(-1.00%)
Jan 10, 2019 8.180 8.260 8.000 8.020 392,549 -0.20(-2.43%)
Jan 09, 2019 8.150 8.270 8.090 8.220 464,206 +0.08(+0.98%)
Jan 08, 2019 7.950 8.220 7.760 8.140 794,905 +0.08(+0.99%)
Jan 07, 2019 8.420 8.450 8.010 8.060 684,067 -0.25(-3.01%)
Jan 04, 2019 8.250 8.520 8.150 8.310 1,181,956 -0.19(-2.24%)
Jan 03, 2019 8.320 8.520 8.160 8.500 756,516 +0.32(+3.91%)
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.