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 (%)
Jan 31, 2018 7.570 7.590 7.150 7.520 1,403,529 +0.05(+0.67%)
Jan 30, 2018 7.870 7.900 7.410 7.470 1,291,030 -0.33(-4.23%)
Jan 29, 2018 8.040 8.040 7.760 7.800 1,086,143 -0.22(-2.74%)
Jan 26, 2018 8.120 8.300 7.900 8.020 1,488,731 -0.04(-0.50%)
Jan 25, 2018 8.770 8.770 8.040 8.060 2,583,633 -0.70(-7.99%)
Jan 24, 2018 8.860 9.010 8.720 8.760 1,669,739 +0.04(+0.46%)
Jan 23, 2018 8.610 8.840 8.570 8.720 830,104 +0.00(+0.00%)
Jan 22, 2018 8.610 8.730 8.500 8.720 514,554 +0.14(+1.63%)
Jan 19, 2018 8.680 8.730 8.570 8.580 652,526 -0.01(-0.12%)
Jan 18, 2018 9.000 9.080 8.570 8.590 637,348 -0.41(-4.56%)
Jan 17, 2018 9.040 9.310 8.990 9.000 983,474 -0.13(-1.42%)
Jan 16, 2018 8.660 9.170 8.590 9.130 1,429,417 +0.24(+2.70%)
Jan 15, 2018 8.610 8.890 8.570 8.890 891,317 +0.44(+5.21%)
Jan 12, 2018 8.530 8.700 8.260 8.450 2,187,358 -0.29(-3.32%)
Jan 11, 2018 8.650 8.830 8.630 8.740 456,279 +0.13(+1.51%)
Jan 10, 2018 8.570 8.675 8.490 8.610 639,706 +0.19(+2.26%)
Jan 09, 2018 8.490 8.520 8.270 8.420 665,930 -0.17(-1.98%)
Jan 08, 2018 8.590 8.790 8.530 8.590 568,055 -0.05(-0.58%)
Jan 05, 2018 8.680 8.710 8.510 8.640 613,727 -0.17(-1.93%)
Jan 04, 2018 8.800 8.840 8.620 8.810 646,929 +0.00(+0.00%)
Jan 03, 2018 9.030 9.070 8.660 8.810 747,338 -0.20(-2.22%)
Jan 02, 2018 8.580 9.020 8.490 9.010 960,037 +0.53(+6.25%)
Dec 29, 2017 8.480 8.480 8.480 0 -0.13(-1.51%)
Dec 28, 2017 8.850 8.870 8.500 8.610 735,592 -0.21(-2.38%)
Dec 27, 2017 8.900 9.040 8.760 8.820 591,585 +0.00(+0.00%)
Dec 22, 2017 9.600 9.600 8.670 8.820 2,155,069 -0.90(-9.26%)
Dec 21, 2017 9.800 9.940 9.690 9.720 566,970 -0.30(-2.99%)
Dec 20, 2017 9.920 10.06 9.790 10.02 859,884 +0.18(+1.83%)
Dec 19, 2017 9.700 9.990 9.680 9.840 762,446 +0.12(+1.23%)
Dec 18, 2017 9.500 9.760 9.500 9.720 836,591 +0.42(+4.52%)
Dec 15, 2017 9.340 9.470 9.200 9.300 779,328 +0.06(+0.65%)
Dec 14, 2017 9.350 9.440 8.950 9.240 1,361,815 -0.18(-1.91%)
Dec 13, 2017 8.480 9.450 8.470 9.420 2,073,431 +0.89(+10.43%)
Dec 12, 2017 8.500 8.590 8.390 8.530 435,972 +0.00(+0.00%)
Dec 11, 2017 8.400 8.630 8.320 8.530 510,820 +0.17(+2.03%)
Dec 08, 2017 8.120 8.390 8.100 8.360 559,549 +0.28(+3.47%)
Dec 07, 2017 8.050 8.210 8.040 8.080 379,329 -0.15(-1.82%)
Dec 06, 2017 8.270 8.290 8.140 8.230 407,293 -0.09(-1.08%)
Dec 05, 2017 8.310 8.330 8.170 8.320 661,475 -0.10(-1.19%)
Dec 04, 2017 8.460 8.490 8.310 8.420 606,354 -0.13(-1.52%)
Dec 01, 2017 8.520 8.680 8.480 8.550 611,764 -0.09(-1.04%)
Nov 30, 2017 8.380 8.660 8.380 8.640 812,814 +0.18(+2.13%)
Nov 29, 2017 8.450 8.530 8.325 8.460 582,943 -0.07(-0.82%)
Nov 28, 2017 8.500 8.640 8.440 8.530 553,492 +0.03(+0.35%)
Nov 27, 2017 8.650 8.650 8.360 8.500 419,601 -0.08(-0.93%)
Nov 24, 2017 8.750 8.840 8.510 8.580 476,043 -0.19(-2.17%)
Nov 23, 2017 8.750 8.790 8.710 8.770 80,103 +0.04(+0.46%)
Nov 22, 2017 8.600 8.750 8.570 8.730 719,472 +0.13(+1.51%)
Nov 21, 2017 8.550 8.650 8.530 8.600 337,788 +0.07(+0.82%)
Nov 20, 2017 8.570 8.690 8.370 8.530 638,382 -0.12(-1.39%)
Nov 17, 2017 8.440 8.720 8.440 8.650 549,688 +0.28(+3.35%)
Nov 16, 2017 8.360 8.510 8.320 8.370 374,397 +0.00(+0.00%)
Nov 15, 2017 8.300 8.430 8.210 8.370 413,645 +0.14(+1.70%)
Nov 14, 2017 8.300 8.420 8.210 8.230 417,853 -0.14(-1.67%)
Nov 13, 2017 8.480 8.520 8.290 8.370 398,001 -0.05(-0.59%)
Nov 10, 2017 8.630 8.630 8.400 8.420 675,120 -0.20(-2.32%)
Nov 09, 2017 8.950 8.950 8.600 8.620 640,049 -0.33(-3.69%)
Nov 08, 2017 8.780 9.200 8.770 8.950 1,057,642 +0.29(+3.35%)
Nov 07, 2017 8.690 8.720 8.560 8.660 413,079 -0.02(-0.23%)
Nov 06, 2017 8.330 8.780 8.250 8.680 959,677 +0.44(+5.34%)
Nov 03, 2017 8.860 8.870 8.200 8.240 1,201,264 -0.62(-7.00%)
Nov 02, 2017 8.880 9.000 8.810 8.860 410,822 +0.04(+0.45%)
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.