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 (%)
Feb 29, 2024 6.120 6.270 6.090 6.110 602,560 +0.09(+1.50%)
Feb 28, 2024 6.150 6.150 5.940 6.020 472,793 -0.21(-3.37%)
Feb 27, 2024 6.270 6.300 6.190 6.230 479,119 +0.02(+0.32%)
Feb 26, 2024 6.220 6.250 6.030 6.210 549,632 -0.08(-1.27%)
Feb 23, 2024 5.980 6.300 5.780 6.290 716,287 +0.22(+3.62%)
Feb 22, 2024 6.070 6.350 6.010 6.070 1,188,795 +0.04(+0.66%)
Feb 21, 2024 6.120 6.120 5.960 6.030 526,484 -0.09(-1.47%)
Feb 20, 2024 6.200 6.240 6.020 6.120 364,576 -0.03(-0.49%)
Feb 16, 2024 6.150 0 +0.04(+0.65%)
Feb 15, 2024 5.940 6.130 5.930 6.110 576,337 +0.27(+4.62%)
Feb 14, 2024 5.750 5.860 5.670 5.840 411,695 +0.10(+1.74%)
Feb 13, 2024 6.080 6.080 5.670 5.740 980,815 -0.45(-7.27%)
Feb 12, 2024 6.190 6.290 6.150 6.190 268,835 +0.01(+0.16%)
Feb 09, 2024 6.230 6.240 6.120 6.180 292,052 -0.09(-1.44%)
Feb 08, 2024 6.270 6.340 6.230 6.270 292,018 -0.03(-0.48%)
Feb 07, 2024 6.340 6.450 6.290 6.300 378,476 -0.08(-1.25%)
Feb 06, 2024 6.260 6.430 6.240 6.380 297,646 +0.14(+2.24%)
Feb 05, 2024 6.300 6.370 6.180 6.240 471,564 -0.22(-3.41%)
Feb 02, 2024 6.350 6.480 6.230 6.460 666,313 -0.12(-1.82%)
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.