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

First Majestic Silver (TSX: FR )

9.930 +0.160 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
May 29, 2015 6.310 6.350 6.130 6.150 226,677 -0.10(-1.60%)
May 28, 2015 6.060 6.260 6.060 6.250 306,091 +0.15(+2.46%)
May 27, 2015 6.180 6.200 6.050 6.100 244,853 -0.06(-0.97%)
May 26, 2015 6.370 6.085 6.160 280,565 -0.12(-1.91%)
May 25, 2015 6.350 6.390 6.280 6.280 137,677 -0.15(-2.33%)
May 22, 2015 6.340 6.540 6.340 6.430 169,408 +0.05(+0.78%)
May 21, 2015 6.400 6.460 6.330 6.380 108,139 -0.02(-0.31%)
May 20, 2015 6.370 6.530 6.370 6.400 308,449 +0.02(+0.31%)
May 19, 2015 6.360 6.540 6.360 6.380 313,449 -0.08(-1.24%)
May 15, 2015 6.460 6.460 6.460 0 +0.04(+0.62%)
May 14, 2015 6.370 6.540 6.340 6.420 417,277 +0.13(+2.07%)
May 13, 2015 6.320 6.430 6.190 6.290 604,855 +0.17(+2.78%)
May 12, 2015 6.070 6.180 6.015 6.120 437,446 +0.05(+0.82%)
May 11, 2015 5.990 6.140 5.990 6.070 387,308 +0.09(+1.51%)
May 08, 2015 5.780 6.030 5.700 5.980 502,539 +0.27(+4.73%)
May 07, 2015 5.800 5.810 5.510 5.710 613,463 -0.15(-2.56%)
May 06, 2015 6.100 6.100 5.780 5.860 598,807 -0.17(-2.82%)
May 05, 2015 6.270 6.310 6.000 6.030 338,543 -0.14(-2.27%)
May 04, 2015 6.180 6.270 6.130 6.170 336,360 +0.07(+1.15%)
May 01, 2015 5.820 6.120 5.820 6.100 432,570 +0.22(+3.74%)
Apr 30, 2015 5.990 6.130 5.860 5.880 649,111 -0.24(-3.92%)
Apr 29, 2015 6.150 6.280 6.030 6.120 508,957 -0.06(-0.97%)
Apr 28, 2015 6.120 6.230 5.990 6.180 595,686 +0.07(+1.15%)
Apr 27, 2015 5.910 6.160 5.840 6.110 643,403 +0.26(+4.44%)
Apr 24, 2015 5.920 6.060 5.800 5.850 604,281 -0.10(-1.68%)
Apr 23, 2015 5.960 6.020 5.820 5.950 434,242 +0.02(+0.34%)
Apr 22, 2015 6.050 6.110 5.900 5.930 399,929 -0.20(-3.26%)
Apr 21, 2015 6.160 6.240 6.065 6.130 348,186 -0.06(-0.97%)
Apr 20, 2015 6.190 6.200 6.000 6.190 562,776 -0.03(-0.48%)
Apr 17, 2015 6.310 6.420 6.170 6.220 270,143 -0.04(-0.64%)
Apr 16, 2015 6.500 6.500 6.230 6.260 327,744 -0.19(-2.95%)
Apr 15, 2015 6.280 6.525 6.250 6.450 424,119 +0.20(+3.20%)
Apr 14, 2015 6.340 6.370 6.200 6.250 300,189 -0.10(-1.57%)
Apr 13, 2015 6.470 6.480 6.350 6.350 236,173 -0.12(-1.85%)
Apr 10, 2015 6.500 6.550 6.340 6.470 442,061 +0.14(+2.21%)
Apr 09, 2015 6.350 6.460 6.290 6.330 360,718 -0.11(-1.71%)
Apr 08, 2015 6.550 6.590 6.305 6.440 758,106 -0.25(-3.74%)
Apr 07, 2015 6.650 6.960 6.650 6.690 773,360 -0.39(-5.51%)
Apr 06, 2015 7.210 7.210 6.940 7.080 335,581 +0.18(+2.61%)
Apr 02, 2015 6.900 6.900 6.900 0 -0.06(-0.86%)
Apr 01, 2015 6.920 7.070 6.720 6.960 863,795 +0.13(+1.90%)
Mar 31, 2015 7.030 7.170 6.700 6.830 912,461 -0.26(-3.67%)
Mar 30, 2015 7.230 7.360 7.030 7.090 274,404 -0.29(-3.93%)
Mar 27, 2015 7.190 7.470 7.020 7.380 233,292 +0.15(+2.07%)
Mar 26, 2015 7.620 7.780 7.140 7.230 527,442 -0.22(-2.95%)
Mar 25, 2015 7.570 7.670 7.430 7.450 429,696 -0.05(-0.67%)
Mar 24, 2015 7.640 7.670 7.460 7.500 418,885 -0.17(-2.22%)
Mar 23, 2015 7.310 7.690 7.270 7.670 602,810 +0.32(+4.35%)
Mar 20, 2015 7.150 7.470 7.080 7.350 811,678 +0.26(+3.67%)
Mar 19, 2015 6.720 7.215 6.720 7.090 303,882 +0.29(+4.26%)
Mar 18, 2015 6.430 6.820 6.380 6.800 414,052 +0.31(+4.78%)
Mar 17, 2015 6.510 6.740 6.460 6.490 337,749 -0.14(-2.11%)
Mar 16, 2015 6.700 6.760 6.440 6.630 316,634 -0.01(-0.15%)
Mar 13, 2015 6.450 6.670 6.340 6.640 219,877 +0.22(+3.43%)
Mar 12, 2015 6.480 6.580 6.360 6.420 235,506 -0.05(-0.77%)
Mar 11, 2015 6.190 6.490 5.960 6.470 570,442 +0.29(+4.69%)
Mar 10, 2015 6.250 6.410 6.080 6.180 446,825 -0.12(-1.90%)
Mar 09, 2015 6.970 6.980 6.300 6.300 394,400 -0.64(-9.22%)
Mar 06, 2015 7.050 7.230 6.780 6.940 419,240 -0.37(-5.06%)
Mar 05, 2015 7.300 7.470 7.170 7.310 158,841 +0.04(+0.55%)
Mar 04, 2015 7.470 7.150 7.270 409,094 -0.20(-2.68%)
Mar 03, 2015 7.430 7.470 263,015 -0.15(-1.97%)
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.