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

First Majestic Silver (TSX: FR )

9.970 -0.270 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2017 8.410 8.870 8.400 8.820 840,230 +0.45(+5.38%)
Aug 30, 2017 8.500 8.550 8.300 8.370 702,052 -0.20(-2.33%)
Aug 29, 2017 8.930 9.060 8.410 8.570 1,253,617 -0.15(-1.72%)
Aug 28, 2017 8.200 8.795 8.150 8.720 845,471 +0.64(+7.92%)
Aug 25, 2017 8.110 8.220 7.960 8.080 495,247 +0.05(+0.62%)
Aug 24, 2017 7.890 8.110 7.840 8.030 345,707 +0.06(+0.75%)
Aug 23, 2017 7.930 7.980 7.800 7.970 301,145 +0.11(+1.40%)
Aug 22, 2017 8.010 8.060 7.800 7.860 321,293 -0.18(-2.24%)
Aug 21, 2017 8.110 8.170 7.970 8.040 412,962 -0.06(-0.74%)
Aug 18, 2017 8.520 8.520 8.010 8.100 798,138 -0.21(-2.53%)
Aug 17, 2017 8.300 8.390 8.180 8.310 777,684 +0.07(+0.85%)
Aug 16, 2017 7.920 8.350 7.850 8.240 623,454 +0.31(+3.91%)
Aug 15, 2017 7.700 8.020 7.700 7.930 667,278 -0.07(-0.88%)
Aug 14, 2017 8.180 8.180 7.920 8.000 693,658 -0.28(-3.38%)
Aug 11, 2017 8.630 8.630 8.110 8.280 1,324,634 -0.30(-3.50%)
Aug 10, 2017 8.080 8.620 8.000 8.580 1,403,595 +0.68(+8.61%)
Aug 09, 2017 7.920 7.990 7.710 7.900 832,415 +0.21(+2.73%)
Aug 08, 2017 7.950 7.980 7.510 7.690 1,250,497 -0.20(-2.53%)
Aug 04, 2017 9.250 9.300 7.840 7.890 3,035,545 -1.79(-18.49%)
Aug 03, 2017 9.850 9.860 9.630 9.680 517,941 -0.17(-1.73%)
Aug 02, 2017 10.25 10.29 9.820 9.850 499,236 -0.40(-3.90%)
Aug 01, 2017 10.20 10.47 10.15 10.25 429,599 -0.01(-0.10%)
Jul 31, 2017 10.50 10.21 10.26 633,938 +0.05(+0.49%)
Jul 28, 2017 10.02 10.32 9.990 10.21 655,887 +0.17(+1.69%)
Jul 27, 2017 10.35 10.37 10.00 10.04 599,091 -0.18(-1.76%)
Jul 26, 2017 9.800 10.35 9.680 10.22 873,911 +0.38(+3.86%)
Jul 25, 2017 9.660 9.880 9.640 9.840 620,031 +0.22(+2.29%)
Jul 24, 2017 10.07 10.07 9.570 9.620 427,466 -0.40(-3.99%)
Jul 21, 2017 10.11 10.13 9.880 10.02 288,028 +0.03(+0.30%)
Jul 20, 2017 9.860 10.05 9.800 9.990 432,185 +0.08(+0.81%)
Jul 19, 2017 10.11 10.22 9.890 9.910 395,794 -0.21(-2.08%)
Jul 18, 2017 10.23 10.25 10.08 10.12 418,963 +0.06(+0.60%)
Jul 17, 2017 10.00 10.27 9.980 10.06 594,110 +0.26(+2.65%)
Jul 14, 2017 9.890 10.08 9.800 9.800 555,000 +0.21(+2.19%)
Jul 13, 2017 9.880 9.920 9.570 9.590 566,862 -0.25(-2.54%)
Jul 12, 2017 10.05 10.28 9.830 9.840 866,179 -0.24(-2.38%)
Jul 11, 2017 9.800 10.09 9.610 10.08 628,606 +0.28(+2.86%)
Jul 10, 2017 9.180 9.840 9.140 9.800 768,567 +0.52(+5.60%)
Jul 07, 2017 9.440 9.150 9.280 844,658 -0.28(-2.93%)
Jul 06, 2017 9.760 9.870 9.440 9.560 628,395 -0.21(-2.15%)
Jul 05, 2017 10.04 10.04 9.550 9.770 1,300,156 -0.33(-3.27%)
Jul 04, 2017 10.25 10.25 10.02 10.10 377,971 -0.66(-6.13%)
Jul 03, 2017 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Jun 30, 2017 10.53 10.89 10.48 10.76 523,937 +0.16(+1.51%)
Jun 29, 2017 10.87 10.92 10.48 10.60 603,451 -0.44(-3.99%)
Jun 28, 2017 11.00 11.04 10.68 11.04 397,169 +0.12(+1.10%)
Jun 27, 2017 11.19 11.24 10.88 10.92 505,164 -0.16(-1.44%)
Jun 26, 2017 10.90 11.21 10.78 11.08 543,777 -0.03(-0.27%)
Jun 23, 2017 10.98 11.15 10.91 11.11 531,225 +0.34(+3.16%)
Jun 22, 2017 10.66 10.84 10.62 10.77 494,949 +0.26(+2.47%)
Jun 21, 2017 10.32 10.64 10.31 10.51 447,734 +0.20(+1.94%)
Jun 20, 2017 10.23 10.34 10.13 10.31 436,065 +0.11(+1.08%)
Jun 19, 2017 9.980 10.36 9.950 10.20 562,980 +0.09(+0.89%)
Jun 16, 2017 10.32 10.45 10.00 10.11 1,041,842 -0.21(-2.03%)
Jun 15, 2017 10.41 10.65 10.27 10.32 792,267 -0.20(-1.90%)
Jun 14, 2017 11.44 11.50 10.40 10.52 1,192,807 -0.62(-5.57%)
Jun 13, 2017 10.86 11.20 10.71 11.14 904,877 +0.21(+1.92%)
Jun 12, 2017 11.05 11.24 10.92 10.93 706,990 -0.26(-2.32%)
Jun 09, 2017 11.27 11.42 11.15 11.19 776,005 -0.37(-3.20%)
Jun 08, 2017 11.60 11.75 11.41 11.56 723,342 -0.22(-1.87%)
Jun 07, 2017 11.84 11.99 11.65 11.78 886,381 -0.23(-1.92%)
Jun 06, 2017 11.33 12.03 11.33 12.01 1,325,461 +0.93(+8.39%)
Jun 05, 2017 11.15 11.22 10.88 11.08 641,554 -0.04(-0.36%)
Jun 02, 2017 11.29 11.34 11.06 11.12 557,958 -0.01(-0.09%)
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.