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 (%)
Jul 29, 2022 9.810 0 +0.22(+2.29%)
Jul 28, 2022 9.550 9.690 9.200 9.590 1,060,203 +0.46(+5.04%)
Jul 27, 2022 8.620 9.160 8.580 9.130 642,837 +0.52(+6.04%)
Jul 26, 2022 8.420 8.670 8.380 8.610 442,366 +0.21(+2.50%)
Jul 25, 2022 8.550 8.570 8.120 8.400 703,238 -0.19(-2.21%)
Jul 22, 2022 8.780 9.270 8.570 8.590 859,769 -0.10(-1.15%)
Jul 21, 2022 9.070 9.080 8.600 8.690 1,264,500 -0.35(-3.87%)
Jul 20, 2022 9.280 9.510 9.040 9.040 488,415 -0.17(-1.85%)
Jul 19, 2022 9.200 9.390 9.110 9.210 489,366 +0.06(+0.66%)
Jul 18, 2022 9.120 9.380 9.120 9.150 354,397 +0.17(+1.89%)
Jul 15, 2022 9.120 9.220 8.670 8.980 550,537 -0.05(-0.55%)
Jul 14, 2022 8.820 9.040 8.520 9.030 756,694 -0.26(-2.80%)
Jul 13, 2022 8.750 9.490 8.750 9.290 577,293 +0.43(+4.85%)
Jul 12, 2022 8.940 9.110 8.660 8.860 878,328 -0.11(-1.23%)
Jul 11, 2022 9.020 9.260 8.960 8.970 443,340 -0.19(-2.07%)
Jul 08, 2022 9.360 9.440 8.980 9.160 480,360 -0.14(-1.51%)
Jul 07, 2022 9.040 9.520 9.000 9.300 569,535 +0.36(+4.03%)
Jul 06, 2022 8.980 9.040 8.610 8.940 671,274 +0.01(+0.11%)
Jul 05, 2022 9.220 9.310 8.550 8.930 1,244,421 -0.46(-4.90%)
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.