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 30, 2015 7.500 7.950 7.420 7.850 527,586 +0.45(+6.08%)
Jan 29, 2015 7.360 7.590 7.150 7.400 601,032 -0.21(-2.76%)
Jan 28, 2015 7.930 8.140 7.530 7.610 483,113 -0.55(-6.74%)
Jan 27, 2015 7.670 8.210 7.640 8.160 588,223 +0.46(+5.97%)
Jan 26, 2015 7.360 7.730 7.270 7.700 447,541 +0.32(+4.34%)
Jan 23, 2015 7.680 7.720 7.280 7.380 540,901 -0.41(-5.26%)
Jan 22, 2015 8.010 8.110 7.710 7.790 639,459 -0.10(-1.27%)
Jan 21, 2015 7.910 7.980 7.625 7.890 1,050,537 +0.12(+1.54%)
Jan 20, 2015 7.710 7.980 7.530 7.770 656,661 +0.25(+3.32%)
Jan 19, 2015 7.650 7.660 7.330 7.520 159,397 +0.07(+0.94%)
Jan 16, 2015 7.170 7.560 7.130 7.450 642,500 +0.37(+5.23%)
Jan 15, 2015 7.650 7.040 7.080 1,557,272 +0.02(+0.28%)
Jan 14, 2015 7.780 7.780 6.950 7.060 1,171,650 -0.71(-9.14%)
Jan 13, 2015 8.370 8.370 7.650 7.770 1,749,492 -0.34(-4.19%)
Jan 12, 2015 7.590 8.550 7.500 8.110 959,344 +0.69(+9.30%)
Jan 09, 2015 7.020 7.430 7.020 7.420 550,716 +0.45(+6.46%)
Jan 08, 2015 7.420 7.650 6.920 6.970 757,632 -0.37(-5.04%)
Jan 07, 2015 7.240 7.580 7.020 7.340 1,006,471 -0.16(-2.13%)
Jan 06, 2015 6.620 7.570 6.500 7.500 1,144,602 +1.00(+15.38%)
Jan 05, 2015 6.290 6.500 6.150 6.500 650,051 +0.36(+5.86%)
Jan 02, 2015 5.690 6.140 5.550 6.140 620,746 +0.31(+5.32%)
Dec 31, 2014 5.830 5.830 5.830 0 -0.01(-0.17%)
Dec 30, 2014 5.570 5.910 5.520 5.840 467,885 +0.37(+6.76%)
Dec 29, 2014 5.700 5.720 5.420 5.470 334,100 -0.06(-1.08%)
Dec 24, 2014 5.530 5.530 5.530 0 +0.24(+4.54%)
Dec 23, 2014 5.330 5.740 5.260 5.290 546,059 -0.09(-1.67%)
Dec 22, 2014 5.760 5.820 5.360 5.380 765,893 -0.34(-5.94%)
Dec 19, 2014 5.610 5.980 5.560 5.720 1,709,844 +0.08(+1.42%)
Dec 18, 2014 5.550 5.660 5.330 5.640 704,638 +0.22(+4.06%)
Dec 17, 2014 5.090 5.440 5.000 5.420 1,014,081 +0.41(+8.18%)
Dec 16, 2014 4.970 5.010 644,973 -0.10(-1.96%)
Dec 15, 2014 5.480 6.040 5.100 5.110 977,878 -0.44(-7.93%)
Dec 12, 2014 5.200 5.710 5.180 5.550 839,264 +0.30(+5.71%)
Dec 11, 2014 5.260 5.520 5.190 5.250 796,440 -0.04(-0.76%)
Dec 10, 2014 5.320 5.550 5.170 5.290 866,370 +0.06(+1.15%)
Dec 09, 2014 4.840 5.400 4.730 5.230 1,014,361 +0.59(+12.72%)
Dec 08, 2014 4.710 4.750 3.980 4.640 1,325,923 -0.02(-0.43%)
Dec 05, 2014 4.690 4.830 4.600 4.660 363,595 -0.08(-1.69%)
Dec 04, 2014 4.970 4.970 4.710 4.740 542,213 -0.13(-2.67%)
Dec 03, 2014 4.690 4.980 4.630 4.870 644,065 +0.27(+5.87%)
Dec 02, 2014 4.800 4.950 4.580 4.600 429,438 -0.30(-6.12%)
Dec 01, 2014 4.750 4.980 4.680 4.900 991,424 +0.36(+7.93%)
Nov 28, 2014 5.050 5.100 4.520 4.540 886,497 -0.56(-10.98%)
Nov 27, 2014 5.280 5.310 5.010 5.100 429,749 -0.30(-5.56%)
Nov 26, 2014 5.580 5.600 5.350 5.400 679,333 -0.22(-3.91%)
Nov 25, 2014 5.560 5.690 5.480 5.620 440,408 +0.06(+1.08%)
Nov 24, 2014 5.710 5.730 5.420 5.560 1,131,403 -0.32(-5.44%)
Nov 21, 2014 6.010 6.140 5.780 5.880 778,597 +0.03(+0.51%)
Nov 20, 2014 5.880 5.940 5.690 5.850 684,599 +0.11(+1.92%)
Nov 19, 2014 6.190 6.190 5.680 5.740 891,398 -0.44(-7.12%)
Nov 18, 2014 5.970 6.210 5.920 6.180 717,061 +0.40(+6.92%)
Nov 17, 2014 5.890 5.890 5.590 5.780 764,516 -0.16(-2.69%)
Nov 14, 2014 5.320 5.960 5.230 5.940 1,352,085 +0.51(+9.39%)
Nov 13, 2014 5.650 5.690 5.350 5.430 636,937 -0.13(-2.34%)
Nov 12, 2014 5.690 5.820 5.400 5.560 974,919 -0.31(-5.28%)
Nov 11, 2014 5.790 5.970 5.620 5.870 723,284 +0.27(+4.82%)
Nov 10, 2014 6.010 6.050 5.530 5.600 581,495 -0.44(-7.28%)
Nov 07, 2014 5.650 6.070 5.600 6.040 592,945 +0.54(+9.82%)
Nov 06, 2014 5.370 5.700 5.350 5.500 665,961 +0.23(+4.36%)
Nov 05, 2014 5.450 5.580 5.240 5.270 1,789,752 -0.46(-8.03%)
Nov 04, 2014 6.030 6.050 5.710 5.730 836,837 -0.35(-5.76%)
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.