Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Majestic Silver (TSX: FR )

9.670 -0.220 (-2.22%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 23, 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, 2018 8.570 8.570 8.310 8.340 611,442 -0.34(-3.92%)
Apr 27, 2018 8.680 8.870 8.630 8.680 392,824 +0.01(+0.12%)
Apr 26, 2018 8.600 8.720 8.560 8.670 488,891 +0.13(+1.52%)
Apr 25, 2018 8.350 8.650 8.300 8.540 580,184 +0.15(+1.79%)
Apr 24, 2018 8.380 8.430 8.260 8.390 474,331 +0.06(+0.72%)
Apr 23, 2018 8.470 8.500 8.250 8.330 652,948 -0.27(-3.14%)
Apr 20, 2018 8.610 8.680 8.510 8.600 642,642 -0.09(-1.04%)
Apr 19, 2018 8.780 8.780 8.510 8.690 908,526 +0.04(+0.46%)
Apr 18, 2018 8.560 8.810 8.560 8.650 1,200,453 +0.25(+2.98%)
Apr 17, 2018 8.250 8.440 8.200 8.400 441,982 +0.13(+1.57%)
Apr 16, 2018 8.410 8.490 8.200 8.270 521,545 -0.10(-1.19%)
Apr 13, 2018 8.280 8.500 8.280 8.370 548,922 +0.18(+2.20%)
Apr 12, 2018 8.210 8.290 8.040 8.190 458,202 -0.10(-1.21%)
Apr 11, 2018 8.110 8.540 8.110 8.290 1,501,103 +0.31(+3.88%)
Apr 10, 2018 8.020 8.040 7.850 7.980 551,315 +0.06(+0.76%)
Apr 09, 2018 7.850 8.010 7.680 7.920 762,691 +0.11(+1.41%)
Apr 06, 2018 7.940 8.030 7.810 7.810 505,894 -0.07(-0.89%)
Apr 05, 2018 7.770 7.920 7.730 7.880 460,749 +0.07(+0.90%)
Apr 04, 2018 7.910 8.030 7.805 7.810 597,447 -0.06(-0.76%)
Apr 03, 2018 8.000 8.010 7.770 7.870 611,131 -0.19(-2.36%)
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.