Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Majestic Silver (TSX: FR )

10.78 +0.68 (+6.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.