Skip to main content
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 (%)
Apr 30, 2020 11.90 12.10 11.10 11.24 1,215,024 -0.72(-6.02%)
Apr 29, 2020 11.41 12.01 11.24 11.96 1,334,317 +0.59(+5.19%)
Apr 28, 2020 10.83 11.45 10.69 11.37 1,113,716 +0.45(+4.12%)
Apr 27, 2020 10.80 10.95 10.40 10.92 934,207 +0.05(+0.46%)
Apr 24, 2020 10.93 11.05 10.32 10.87 904,825 +0.14(+1.30%)
Apr 23, 2020 10.70 11.28 10.47 10.73 1,296,157 +0.20(+1.90%)
Apr 22, 2020 10.40 10.70 10.39 10.53 768,755 +0.39(+3.85%)
Apr 21, 2020 9.670 10.22 9.620 10.14 816,626 -0.01(-0.10%)
Apr 20, 2020 9.870 10.52 9.850 10.15 1,014,811 +0.39(+4.00%)
Apr 17, 2020 10.12 10.29 9.750 9.760 864,253 -0.61(-5.88%)
Apr 16, 2020 10.53 10.68 10.12 10.37 932,254 -0.04(-0.38%)
Apr 15, 2020 10.37 10.76 10.08 10.41 974,241 -0.21(-1.98%)
Apr 14, 2020 11.20 11.79 10.32 10.62 1,895,187 -0.03(-0.28%)
Apr 13, 2020 9.890 10.77 9.320 10.65 1,337,366 +0.79(+8.01%)
Apr 09, 2020 9.860 9.860 9.860 0 +0.89(+9.92%)
Apr 08, 2020 9.170 9.380 8.930 8.970 488,426 -0.13(-1.43%)
Apr 07, 2020 9.500 9.760 8.990 9.100 1,126,927 -0.16(-1.73%)
Apr 06, 2020 8.880 9.400 8.770 9.260 1,024,662 +0.67(+7.80%)
Apr 03, 2020 8.890 9.230 8.480 8.590 792,416 -0.39(-4.34%)
Apr 02, 2020 9.050 9.410 8.890 8.980 944,736 +0.25(+2.86%)
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.