First Majestic Silver Historical Data - FR

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
First Majestic Silver Corp FR Toronto Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.48 3.55% 14.00 14.03 13.32 13.36 13.52 16:11:04
more quote information »

FR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.7114.0312.4613.17761,9470.292.12%
1 Month12.3914.4512.1013.49733,4631.6112.99%
3 Months13.5015.5011.8113.45819,3760.503.7%
6 Months8.0515.507.3812.29851,2425.9573.91%
1 Year7.0815.506.1210.44748,3866.9297.74%
3 Years10.6715.506.129.97803,4873.3331.21%
5 Years5.6924.963.5010.25836,5908.31146.05%

FR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 11 2019 13.52 0.56 4.32% 12.95 13.55 12.93 637,858
Nov 08 2019 12.96 0.17 1.33% 12.57 13.18 12.46 537,689
Nov 07 2019 12.79 -0.63 -4.69% 13.25 13.74 12.62 1,133,741
Nov 06 2019 13.42 0.07 0.52% 13.42 13.52 13.04 671,255
Nov 05 2019 13.35 -0.68 -4.85% 13.71 13.71 13.12 829,190
Nov 04 2019 14.03 -0.41 -2.84% 14.44 14.44 13.98 597,808
Nov 01 2019 14.44 0.36 2.56% 13.89 14.45 13.78 906,463
Oct 31 2019 14.08 0.42 3.07% 13.92 14.10 13.63 1,431,511
Oct 30 2019 13.66 0.15 1.11% 13.51 13.72 13.13 846,529
Oct 29 2019 13.51 0.06 0.45% 13.30 13.66 13.22 565,927
Oct 28 2019 13.45 -0.59 -4.2% 13.84 13.84 13.42 737,761
Oct 25 2019 14.04 0.38 2.78% 14.19 14.34 13.63 1,042,018
Oct 24 2019 13.66 0.53 4.04% 13.24 13.66 13.21 543,281
Oct 23 2019 13.13 0.19 1.47% 13.04 13.45 13.01 449,706
Oct 22 2019 12.94 -0.08 -0.61% 13.07 13.24 12.78 488,821
Oct 21 2019 13.02 -0.44 -3.27% 13.61 13.68 13.02 523,845
Oct 18 2019 13.46 -0.15 -1.1% 13.58 13.80 13.18 592,736
Oct 17 2019 13.61 0.48 3.66% 13.03 13.66 13.01 735,889
Oct 16 2019 13.13 1.00 8.24% 12.31 13.15 12.24 924,313
Oct 15 2019 12.13 -0.05 -0.41% 12.39 12.42 12.10 472,911
See More Historical Prices »


Your Recent History
TSX
FR
First Maje..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.