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

First Majestic Silver (TSX: FR )

9.810 +0.130 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 29, 2023 8.130 0 -0.06(-0.73%)
Dec 28, 2023 8.380 8.490 8.190 8.190 490,886 -0.29(-3.42%)
Dec 27, 2023 8.310 8.580 8.300 8.480 751,287 +0.18(+2.17%)
Dec 22, 2023 8.300 0 -0.10(-1.19%)
Dec 21, 2023 8.300 8.530 8.190 8.400 509,984 +0.24(+2.94%)
Dec 20, 2023 8.560 8.580 8.160 8.160 686,606 -0.35(-4.11%)
Dec 19, 2023 8.140 8.670 8.050 8.510 805,006 +0.38(+4.67%)
Dec 18, 2023 8.230 8.270 8.070 8.130 402,984 -0.06(-0.73%)
Dec 15, 2023 8.340 8.380 8.080 8.190 1,006,321 -0.22(-2.62%)
Dec 14, 2023 8.420 8.740 8.350 8.410 855,436 +0.16(+1.94%)
Dec 13, 2023 7.390 8.250 7.360 8.250 790,305 +0.81(+10.89%)
Dec 12, 2023 7.790 7.790 7.380 7.440 612,624 -0.32(-4.12%)
Dec 11, 2023 7.600 7.780 7.500 7.760 536,217 -0.01(-0.13%)
Dec 08, 2023 7.820 7.940 7.670 7.770 566,272 -0.28(-3.48%)
Dec 07, 2023 8.070 8.130 7.930 8.050 393,829 +0.03(+0.37%)
Dec 06, 2023 8.200 8.240 8.010 8.020 343,963 -0.09(-1.11%)
Dec 05, 2023 8.190 8.270 7.940 8.110 569,025 -0.14(-1.70%)
Dec 04, 2023 8.290 8.420 8.050 8.250 892,768 -0.21(-2.48%)
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.