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 (%)
Feb 28, 2019 8.950 9.000 8.780 8.880 646,763 -0.04(-0.45%)
Feb 27, 2019 9.210 9.220 8.840 8.920 919,793 -0.34(-3.67%)
Feb 26, 2019 8.940 9.360 8.870 9.260 885,314 +0.18(+1.98%)
Feb 25, 2019 8.540 9.200 8.540 9.080 981,922 +0.44(+5.09%)
Feb 22, 2019 8.650 8.900 8.640 8.640 628,678 +0.03(+0.35%)
Feb 21, 2019 8.690 8.770 8.500 8.610 893,469 -0.17(-1.94%)
Feb 20, 2019 8.890 8.980 8.650 8.780 1,329,009 +0.04(+0.46%)
Feb 19, 2019 8.320 8.810 8.310 8.740 947,134 +0.56(+6.85%)
Feb 15, 2019 8.180 8.180 8.180 0 +0.14(+1.74%)
Feb 14, 2019 7.920 8.050 7.810 8.040 329,289 +0.18(+2.29%)
Feb 13, 2019 7.830 8.010 7.760 7.860 321,814 +0.01(+0.13%)
Feb 12, 2019 8.000 8.020 7.790 7.850 342,212 -0.12(-1.51%)
Feb 11, 2019 7.890 8.050 7.880 7.970 234,049 -0.04(-0.50%)
Feb 08, 2019 7.820 8.050 7.810 8.010 386,413 +0.22(+2.82%)
Feb 07, 2019 7.990 8.050 7.760 7.790 445,546 -0.17(-2.14%)
Feb 06, 2019 7.950 8.190 7.940 7.960 567,511 -0.06(-0.75%)
Feb 05, 2019 7.920 8.030 7.860 8.020 311,565 +0.09(+1.13%)
Feb 04, 2019 7.710 7.940 7.630 7.930 493,803 +0.08(+1.02%)
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.