Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Majestic Silver (TSX: FR )

10.24 +0.48 (+4.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 29, 2018 7.890 7.890 7.890 0 +0.10(+1.28%)
Mar 28, 2018 7.890 8.020 7.750 7.790 559,376 -0.15(-1.89%)
Mar 27, 2018 7.940 8.035 7.770 7.940 752,645 -0.05(-0.63%)
Mar 26, 2018 8.350 8.380 7.985 7.990 896,136 -0.22(-2.68%)
Mar 23, 2018 8.170 8.350 8.160 8.210 1,039,540 +0.26(+3.27%)
Mar 22, 2018 7.820 8.120 7.820 7.950 776,337 +0.03(+0.38%)
Mar 21, 2018 7.570 7.990 7.570 7.920 1,165,338 +0.39(+5.18%)
Mar 20, 2018 7.730 7.730 7.450 7.530 734,721 -0.27(-3.46%)
Mar 19, 2018 7.830 7.640 7.800 472,093 -0.02(-0.26%)
Mar 16, 2018 7.680 7.850 7.560 7.820 667,207 +0.16(+2.09%)
Mar 15, 2018 7.690 7.710 7.560 7.660 407,069 -0.07(-0.91%)
Mar 14, 2018 7.870 7.900 7.715 7.730 493,724 -0.12(-1.53%)
Mar 13, 2018 7.710 7.870 7.620 7.850 835,489 +0.16(+2.08%)
Mar 12, 2018 7.410 7.710 7.410 7.690 644,462 +0.23(+3.08%)
Mar 09, 2018 7.400 7.550 7.320 7.460 504,456 +0.04(+0.54%)
Mar 08, 2018 7.410 7.450 7.240 7.420 536,281 +0.06(+0.82%)
Mar 07, 2018 7.680 7.770 7.350 7.360 659,304 -0.34(-4.42%)
Mar 06, 2018 7.490 7.800 7.440 7.700 960,912 +0.36(+4.90%)
Mar 05, 2018 7.160 7.350 7.140 7.340 501,343 +0.19(+2.66%)
Mar 02, 2018 7.100 7.340 7.090 7.150 1,059,573 +0.09(+1.27%)
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.