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

First Majestic Silver (TSX: FR )

9.170 -0.040 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2019 8.950 9.000 8.780 8.880 646,763 -0.04(-0.45%)
Feb 27, 2019 9.210 9.220 8.840 8.920 919,793 -0.34(-3.67%)
Feb 26, 2019 8.940 9.360 8.870 9.260 885,314 +0.18(+1.98%)
Feb 25, 2019 8.540 9.200 8.540 9.080 981,922 +0.44(+5.09%)
Feb 22, 2019 8.650 8.900 8.640 8.640 628,678 +0.03(+0.35%)
Feb 21, 2019 8.690 8.770 8.500 8.610 893,469 -0.17(-1.94%)
Feb 20, 2019 8.890 8.980 8.650 8.780 1,329,009 +0.04(+0.46%)
Feb 19, 2019 8.320 8.810 8.310 8.740 947,134 +0.56(+6.85%)
Feb 15, 2019 8.180 8.180 8.180 0 +0.14(+1.74%)
Feb 14, 2019 7.920 8.050 7.810 8.040 329,289 +0.18(+2.29%)
Feb 13, 2019 7.830 8.010 7.760 7.860 321,814 +0.01(+0.13%)
Feb 12, 2019 8.000 8.020 7.790 7.850 342,212 -0.12(-1.51%)
Feb 11, 2019 7.890 8.050 7.880 7.970 234,049 -0.04(-0.50%)
Feb 08, 2019 7.820 8.050 7.810 8.010 386,413 +0.22(+2.82%)
Feb 07, 2019 7.990 8.050 7.760 7.790 445,546 -0.17(-2.14%)
Feb 06, 2019 7.950 8.190 7.940 7.960 567,511 -0.06(-0.75%)
Feb 05, 2019 7.920 8.030 7.860 8.020 311,565 +0.09(+1.13%)
Feb 04, 2019 7.710 7.940 7.630 7.930 493,803 +0.08(+1.02%)
Feb 01, 2019 8.020 8.020 7.690 7.850 656,968 -0.19(-2.36%)
Jan 31, 2019 7.990 8.110 7.940 8.040 617,012 +0.16(+2.03%)
Jan 30, 2019 7.640 7.940 7.530 7.880 866,628 +0.18(+2.34%)
Jan 29, 2019 7.610 7.860 7.510 7.700 909,340 +0.26(+3.49%)
Jan 28, 2019 7.410 7.500 7.260 7.440 470,754 +0.11(+1.50%)
Jan 25, 2019 7.180 7.450 7.130 7.330 748,426 +0.31(+4.42%)
Jan 24, 2019 6.900 7.160 6.860 7.020 486,667 +0.12(+1.74%)
Jan 23, 2019 6.850 7.060 6.780 6.900 575,180 -0.01(-0.14%)
Jan 22, 2019 6.870 6.970 6.740 6.910 439,592 +0.03(+0.44%)
Jan 21, 2019 6.850 6.930 6.830 6.880 203,585 +0.04(+0.58%)
Jan 18, 2019 6.850 6.990 6.700 6.840 705,874 -0.14(-2.01%)
Jan 17, 2019 6.930 7.050 6.670 6.980 832,750 +0.03(+0.43%)
Jan 16, 2019 7.130 7.190 6.910 6.950 841,762 -0.18(-2.52%)
Jan 15, 2019 7.720 7.780 7.080 7.130 1,812,282 -0.80(-10.09%)
Jan 14, 2019 7.970 8.050 7.850 7.930 421,303 -0.01(-0.13%)
Jan 11, 2019 8.080 8.110 7.880 7.940 414,518 -0.08(-1.00%)
Jan 10, 2019 8.180 8.260 8.000 8.020 392,549 -0.20(-2.43%)
Jan 09, 2019 8.150 8.270 8.090 8.220 464,206 +0.08(+0.98%)
Jan 08, 2019 7.950 8.220 7.760 8.140 794,905 +0.08(+0.99%)
Jan 07, 2019 8.420 8.450 8.010 8.060 684,067 -0.25(-3.01%)
Jan 04, 2019 8.250 8.520 8.150 8.310 1,181,956 -0.19(-2.24%)
Jan 03, 2019 8.320 8.520 8.160 8.500 756,516 +0.32(+3.91%)
Jan 02, 2019 8.010 8.250 7.960 8.180 743,563 +0.16(+2.00%)
Dec 31, 2018 8.020 8.020 8.020 0 +0.16(+2.04%)
Dec 28, 2018 8.000 8.070 7.800 7.860 704,359 -0.24(-2.96%)
Dec 27, 2018 8.070 8.250 7.890 8.100 761,001 +0.29(+3.71%)
Dec 24, 2018 7.810 7.810 7.810 0 +0.26(+3.44%)
Dec 21, 2018 7.490 7.750 7.400 7.550 647,545 +0.02(+0.27%)
Dec 20, 2018 7.350 7.610 7.190 7.530 977,837 +0.47(+6.66%)
Dec 19, 2018 7.700 7.930 7.030 7.060 1,470,209 -0.62(-8.07%)
Dec 18, 2018 7.290 7.730 7.110 7.680 901,659 +0.37(+5.06%)
Dec 17, 2018 6.930 7.370 6.930 7.310 812,569 +0.43(+6.25%)
Dec 14, 2018 6.840 7.020 6.690 6.880 708,606 -0.17(-2.41%)
Dec 13, 2018 7.050 7.240 6.930 7.050 608,701 -0.05(-0.70%)
Dec 12, 2018 6.850 7.100 6.850 7.100 450,198 +0.25(+3.65%)
Dec 11, 2018 6.990 7.160 6.830 6.850 478,130 -0.05(-0.72%)
Dec 10, 2018 6.800 7.000 6.680 6.900 594,590 +0.06(+0.88%)
Dec 07, 2018 6.640 6.870 6.580 6.840 524,509 +0.28(+4.27%)
Dec 06, 2018 6.650 6.690 6.500 6.560 456,135 -0.08(-1.20%)
Dec 05, 2018 6.600 6.680 6.410 6.640 213,089 +0.08(+1.22%)
Dec 04, 2018 6.560 6.790 6.540 6.560 784,483 +0.07(+1.08%)
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.