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, 2016 6.250 6.360 6.110 6.280 840,132 +0.03(+0.48%)
Feb 26, 2016 6.080 6.500 6.070 6.250 1,126,655 -0.03(-0.48%)
Feb 25, 2016 5.850 6.290 5.830 6.280 758,094 +0.26(+4.32%)
Feb 24, 2016 6.360 5.870 6.020 1,051,124 +0.02(+0.33%)
Feb 23, 2016 6.030 6.220 5.900 6.000 605,496 +0.05(+0.84%)
Feb 22, 2016 5.880 6.130 5.820 5.950 656,359 -0.11(-1.82%)
Feb 19, 2016 6.180 6.460 6.030 6.060 819,209 -0.19(-3.04%)
Feb 18, 2016 5.840 6.380 5.750 6.250 1,207,549 +0.40(+6.84%)
Feb 17, 2016 5.850 5.940 5.690 5.850 768,291 +0.11(+1.92%)
Feb 16, 2016 5.730 5.940 5.580 5.740 1,152,732 -0.25(-4.17%)
Feb 12, 2016 5.990 5.990 5.990 0 +0.38(+6.77%)
Feb 11, 2016 5.750 5.800 5.470 5.610 917,918 +0.51(+10.00%)
Feb 10, 2016 4.990 5.120 4.750 5.100 658,402 +0.05(+0.99%)
Feb 09, 2016 5.370 5.420 5.030 5.050 704,412 -0.28(-5.25%)
Feb 08, 2016 5.250 5.540 5.210 5.330 985,366 +0.35(+7.03%)
Feb 05, 2016 4.530 4.990 4.530 4.980 649,309 +0.35(+7.56%)
Feb 04, 2016 4.550 4.770 4.530 4.630 628,473 +0.19(+4.28%)
Feb 03, 2016 4.310 4.470 4.260 4.440 406,885 +0.23(+5.46%)
Feb 02, 2016 4.260 4.360 4.150 4.210 246,016 -0.11(-2.55%)
Feb 01, 2016 4.240 4.380 4.240 4.320 430,502 +0.12(+2.86%)
Jan 29, 2016 3.980 4.210 3.980 4.200 393,037 +0.22(+5.53%)
Jan 28, 2016 4.110 4.130 3.940 3.980 454,680 -0.15(-3.63%)
Jan 27, 2016 4.110 4.160 4.020 4.130 456,771 +0.10(+2.48%)
Jan 26, 2016 3.980 4.080 3.940 4.030 327,752 +0.17(+4.40%)
Jan 25, 2016 3.950 4.060 3.850 3.860 403,091 +0.04(+1.05%)
Jan 22, 2016 3.740 3.940 3.710 3.820 501,541 +0.08(+2.14%)
Jan 21, 2016 3.770 3.790 3.590 3.740 482,376 -0.06(-1.58%)
Jan 20, 2016 3.800 3.800 3.510 3.800 452,416 +0.14(+3.83%)
Jan 19, 2016 4.000 4.000 3.570 3.660 546,799 -0.25(-6.39%)
Jan 18, 2016 4.010 4.010 3.900 3.910 88,012 -0.05(-1.26%)
Jan 15, 2016 4.100 4.110 3.880 3.960 444,654 +0.03(+0.76%)
Jan 14, 2016 3.940 4.030 3.850 3.930 592,764 -0.09(-2.24%)
Jan 13, 2016 3.990 4.080 3.930 4.020 870,284 +0.04(+1.01%)
Jan 12, 2016 4.100 4.150 3.870 3.980 713,543 -0.20(-4.78%)
Jan 11, 2016 4.490 4.540 4.160 4.180 842,576 -0.33(-7.32%)
Jan 08, 2016 4.530 4.630 4.420 4.510 683,763 -0.13(-2.80%)
Jan 07, 2016 4.820 4.820 4.600 4.640 886,349 -0.10(-2.11%)
Jan 06, 2016 4.760 4.810 4.690 4.740 313,135 +0.05(+1.07%)
Jan 05, 2016 4.810 4.820 4.610 4.690 263,334 -0.11(-2.29%)
Jan 04, 2016 4.690 4.810 4.630 4.800 371,253 +0.29(+6.43%)
Dec 31, 2015 4.510 4.510 4.510 0 +0.01(+0.22%)
Dec 30, 2015 4.610 4.630 4.500 4.500 176,688 -0.18(-3.85%)
Dec 29, 2015 4.790 4.810 4.625 4.680 518,428 -0.37(-7.33%)
Dec 24, 2015 5.050 5.050 5.050 0 +0.29(+6.09%)
Dec 23, 2015 4.650 4.770 4.585 4.760 430,301 +0.15(+3.25%)
Dec 22, 2015 4.650 4.740 4.550 4.610 356,289 +0.04(+0.88%)
Dec 21, 2015 4.490 4.710 4.380 4.570 582,249 +0.21(+4.82%)
Dec 18, 2015 4.350 4.470 4.270 4.360 2,286,530 +0.08(+1.87%)
Dec 17, 2015 4.530 4.590 4.270 4.280 621,245 -0.43(-9.13%)
Dec 16, 2015 4.490 4.750 4.490 4.710 746,546 +0.33(+7.53%)
Dec 15, 2015 4.550 4.560 4.360 4.380 536,480 -0.11(-2.45%)
Dec 14, 2015 4.600 4.670 4.420 4.490 546,000 -0.14(-3.02%)
Dec 11, 2015 4.590 4.710 4.520 4.630 396,061 -0.06(-1.28%)
Dec 10, 2015 4.580 4.750 4.570 4.690 554,942 +0.06(+1.30%)
Dec 09, 2015 4.630 4.710 4.520 4.630 444,383 +0.13(+2.89%)
Dec 08, 2015 4.570 4.620 4.430 4.500 552,422 -0.09(-1.96%)
Dec 07, 2015 4.800 4.800 4.510 4.590 329,576 -0.24(-4.97%)
Dec 04, 2015 4.660 4.860 4.650 4.830 554,187 +0.25(+5.46%)
Dec 03, 2015 4.620 4.480 4.580 386,220 +0.09(+2.00%)
Dec 02, 2015 4.550 4.620 4.430 4.490 453,420 -0.18(-3.85%)
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.