Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	16.84	17.10	16.51	16.69	379,160	-0.16(-0.95%)
Feb 27, 2013	17.34	17.34	16.81	16.85	535,918	-0.56(-3.22%)
Feb 26, 2013	17.80	17.85	17.03	17.41	607,103	-0.14(-0.80%)
Feb 22, 2013	18.00	18.00	17.45	17.55	225,900	-0.16(-0.90%)
Feb 21, 2013	17.50	18.00	17.50	17.71	641,241	+0.31(+1.78%)
Feb 20, 2013	17.75	18.10	17.29	17.40	1,878,332	+0.18(+1.05%)
Feb 19, 2013	17.28	17.42	16.84	17.22	396,347	-0.14(-0.81%)
Feb 15, 2013		17.36	17.36	17.36	0	-0.46(-2.58%)
Feb 14, 2013	18.17	18.54	17.60	17.82	603,099	-0.35(-1.93%)
Feb 13, 2013	18.46	19.16	18.08	18.17	916,018	+0.18(+1.00%)
Feb 12, 2013	18.15	18.30	17.90	17.99	428,357	-0.33(-1.80%)
Feb 11, 2013	18.60	18.68	18.12	18.32	195,351	-0.51(-2.71%)
Feb 08, 2013	18.52	19.11	18.52	18.83	315,524	+0.24(+1.29%)
Feb 07, 2013	18.37	18.69	18.28	18.59	272,562	+0.08(+0.43%)
Feb 06, 2013	18.38	18.80	18.36	18.51	367,852	+0.16(+0.87%)
Feb 04, 2013	18.10	18.67	18.07	18.35	214,072	+0.01(+0.05%)

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.