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

First Majestic Silver (TSX: FR )

9.970 -0.270 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 29, 2019 9.010 9.050 8.760 8.790 566,366 -0.09(-1.01%)
Mar 28, 2019 8.980 8.980 8.710 8.880 813,603 -0.35(-3.79%)
Mar 27, 2019 9.530 9.590 9.190 9.230 557,131 -0.28(-2.94%)
Mar 26, 2019 9.520 9.560 9.380 9.510 477,578 -0.07(-0.73%)
Mar 25, 2019 9.300 9.640 9.250 9.580 766,917 +0.32(+3.46%)
Mar 22, 2019 9.220 9.390 9.200 9.260 477,116 -0.02(-0.22%)
Mar 21, 2019 9.200 9.420 9.050 9.280 749,236 +0.12(+1.31%)
Mar 20, 2019 9.010 9.230 8.750 9.160 908,623 +0.17(+1.89%)
Mar 19, 2019 8.990 9.030 8.800 8.990 503,810 +0.14(+1.58%)
Mar 18, 2019 8.970 9.060 8.730 8.850 734,739 -0.08(-0.90%)
Mar 15, 2019 8.940 9.120 8.780 8.930 1,016,491 +0.09(+1.02%)
Mar 14, 2019 8.910 9.080 8.800 8.840 699,657 -0.42(-4.54%)
Mar 13, 2019 9.230 9.350 9.130 9.260 552,795 +0.07(+0.76%)
Mar 12, 2019 9.000 9.210 8.960 9.190 547,133 +0.29(+3.26%)
Mar 11, 2019 9.120 9.170 8.760 8.900 624,076 -0.18(-1.98%)
Mar 08, 2019 8.960 9.110 8.830 9.080 701,407 +0.36(+4.13%)
Mar 07, 2019 8.450 8.730 8.390 8.720 528,736 +0.23(+2.71%)
Mar 06, 2019 8.610 8.750 8.420 8.490 527,133 -0.12(-1.39%)
Mar 05, 2019 8.500 8.620 8.380 8.610 561,787 +0.10(+1.18%)
Mar 04, 2019 8.300 8.510 8.150 8.510 798,357 +0.07(+0.83%)
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.