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 27, 2009 2.010 2.070 1.950 1.960 274,150 -0.02(-1.01%)
Feb 26, 2009 1.900 2.000 1.880 1.980 685,175 +0.00(+0.00%)
Feb 25, 2009 1.990 2.100 1.940 1.980 516,775 +0.00(+0.00%)
Feb 24, 2009 2.200 2.200 1.950 1.980 540,518 -0.22(-10.00%)
Feb 23, 2009 2.200 2.250 2.070 2.200 707,878 +0.02(+0.92%)
Feb 20, 2009 2.260 2.320 2.140 2.180 764,261 +0.00(+0.00%)
Feb 19, 2009 2.340 2.340 2.180 2.180 1,472,157 -0.62(-22.14%)
Feb 18, 2009 2.980 3.050 2.770 2.800 549,923 -0.21(-6.98%)
Feb 17, 2009 3.060 3.150 2.990 3.010 324,914 +0.16(+5.61%)
Feb 13, 2009 2.820 2.910 2.700 2.850 162,362 +0.04(+1.42%)
Feb 12, 2009 3.060 3.070 2.610 2.810 219,108 -0.17(-5.70%)
Feb 11, 2009 2.940 3.050 2.900 2.980 446,992 +0.20(+7.19%)
Feb 10, 2009 2.720 2.870 2.690 2.780 466,239 +0.14(+5.30%)
Feb 09, 2009 2.550 2.810 2.520 2.640 379,630 +0.05(+1.93%)
Feb 06, 2009 2.530 2.660 2.500 2.590 474,438 +0.11(+4.44%)
Feb 05, 2009 2.460 2.550 2.400 2.480 249,178 +0.06(+2.48%)
Feb 04, 2009 2.320 2.530 2.320 2.420 247,862 +0.06(+2.54%)
Feb 03, 2009 2.400 2.430 2.260 2.360 223,756 -0.09(-3.67%)
Feb 02, 2009 2.500 2.500 2.400 2.450 232,019 -0.18(-6.84%)
Jan 30, 2009 2.630 2.750 2.610 2.630 335,110 +0.03(+1.15%)
Jan 29, 2009 2.410 2.600 2.380 2.600 149,853 +0.23(+9.70%)
Jan 28, 2009 2.400 2.500 2.350 2.370 94,095 -0.02(-0.84%)
Jan 27, 2009 2.400 2.470 2.390 2.390 75,784 -0.07(-2.85%)
Jan 26, 2009 2.390 2.600 2.350 2.460 301,546 +0.13(+5.58%)
Jan 23, 2009 2.280 2.440 2.250 2.330 459,244 +0.07(+3.10%)
Jan 22, 2009 2.270 2.290 2.070 2.260 301,054 +0.01(+0.44%)
Jan 21, 2009 2.310 2.360 2.110 2.250 355,303 -0.23(-9.27%)
Jan 20, 2009 2.540 2.550 2.260 2.480 124,484 -0.07(-2.75%)
Jan 19, 2009 2.510 2.580 2.480 2.550 42,246 +0.02(+0.79%)
Jan 16, 2009 2.490 2.640 2.370 2.530 229,212 +0.01(+0.40%)
Jan 15, 2009 2.060 2.520 2.050 2.520 162,010 +0.40(+18.87%)
Jan 14, 2009 2.150 2.210 2.060 2.120 74,240 -0.13(-5.78%)
Jan 13, 2009 2.070 2.250 2.050 2.250 170,365 +0.20(+9.76%)
Jan 12, 2009 2.120 2.180 2.050 2.050 289,200 -0.28(-12.02%)
Jan 09, 2009 2.510 2.540 2.330 2.330 235,775 -0.15(-6.05%)
Jan 08, 2009 2.380 2.650 2.380 2.480 243,086 -0.09(-3.50%)
Jan 07, 2009 2.390 2.650 2.330 2.570 243,670 -0.08(-3.02%)
Jan 06, 2009 2.340 2.680 2.300 2.650 371,922 +0.18(+7.29%)
Jan 05, 2009 2.370 2.500 2.180 2.470 295,969 -0.01(-0.40%)
Jan 02, 2009 2.190 2.500 2.180 2.480 166,735 +0.31(+14.29%)
Dec 31, 2008 2.100 2.180 1.930 2.170 155,758 +0.06(+2.84%)
Dec 30, 2008 1.970 2.140 1.910 2.110 230,355 +0.20(+10.47%)
Dec 29, 2008 1.880 2.070 1.880 1.910 248,221 +0.12(+6.70%)
Dec 24, 2008 1.660 1.790 1.620 1.790 65,600 +0.05(+2.87%)
Dec 23, 2008 1.690 1.740 1.620 1.740 213,765 +0.05(+2.96%)
Dec 22, 2008 1.720 1.780 1.600 1.690 224,160 -0.01(-0.59%)
Dec 19, 2008 1.650 1.700 1.600 1.700 241,798 +0.11(+6.92%)
Dec 18, 2008 1.660 1.660 1.590 1.590 330,398 +0.01(+0.63%)
Dec 17, 2008 1.580 1.580 1.580 1.580 5,050 +0.02(+1.28%)
Dec 16, 2008 1.490 1.600 1.480 1.560 270,386 +0.05(+3.31%)
Dec 15, 2008 1.560 1.570 1.490 1.510 177,221 -0.03(-1.95%)
Dec 12, 2008 1.560 1.560 1.450 1.540 108,579 -0.11(-6.67%)
Dec 11, 2008 1.600 1.650 1.530 1.650 287,198 +0.15(+10.00%)
Dec 10, 2008 1.440 1.590 1.440 1.500 276,078 -0.02(-1.32%)
Dec 09, 2008 1.400 1.520 1.310 1.520 129,373 +0.03(+2.01%)
Dec 08, 2008 1.360 1.520 1.350 1.490 75,941 +0.20(+15.50%)
Dec 05, 2008 1.250 1.300 1.160 1.290 112,670 +0.01(+0.78%)
Dec 04, 2008 1.370 1.440 1.210 1.280 111,647 -0.07(-5.19%)
Dec 03, 2008 1.310 1.400 1.250 1.350 85,039 -0.02(-1.46%)
Dec 02, 2008 1.440 1.440 1.320 1.370 70,415 +0.01(+0.74%)
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.