Indicators

First Majestic Silver (TSX: FR )

9.680 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	6.250	6.360	6.110	6.280	840,132	+0.03(+0.48%)
Feb 26, 2016	6.080	6.500	6.070	6.250	1,126,655	-0.03(-0.48%)
Feb 25, 2016	5.850	6.290	5.830	6.280	758,094	+0.26(+4.32%)
Feb 24, 2016		6.360	5.870	6.020	1,051,124	+0.02(+0.33%)
Feb 23, 2016	6.030	6.220	5.900	6.000	605,496	+0.05(+0.84%)
Feb 22, 2016	5.880	6.130	5.820	5.950	656,359	-0.11(-1.82%)
Feb 19, 2016	6.180	6.460	6.030	6.060	819,209	-0.19(-3.04%)
Feb 18, 2016	5.840	6.380	5.750	6.250	1,207,549	+0.40(+6.84%)
Feb 17, 2016	5.850	5.940	5.690	5.850	768,291	+0.11(+1.92%)
Feb 16, 2016	5.730	5.940	5.580	5.740	1,152,732	-0.25(-4.17%)
Feb 12, 2016		5.990	5.990	5.990	0	+0.38(+6.77%)
Feb 11, 2016	5.750	5.800	5.470	5.610	917,918	+0.51(+10.00%)
Feb 10, 2016	4.990	5.120	4.750	5.100	658,402	+0.05(+0.99%)
Feb 09, 2016	5.370	5.420	5.030	5.050	704,412	-0.28(-5.25%)
Feb 08, 2016	5.250	5.540	5.210	5.330	985,366	+0.35(+7.03%)
Feb 05, 2016	4.530	4.990	4.530	4.980	649,309	+0.35(+7.56%)
Feb 04, 2016	4.550	4.770	4.530	4.630	628,473	+0.19(+4.28%)
Feb 03, 2016	4.310	4.470	4.260	4.440	406,885	+0.23(+5.46%)
Feb 02, 2016	4.260	4.360	4.150	4.210	246,016	-0.11(-2.55%)

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.