Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| First Majestic Silver Corp | FR | Toronto | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.02 | 0.21% | 9.33 | 11:29:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 9.30 | 9.14 | 9.52 | 9.31 |
FR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.51 | 9.73 | 8.51 | 9.22 | 1,056,892 | -0.18 | -1.89% |
| 1 Month | 7.66 | 11.58 | 7.55 | 9.88 | 1,522,636 | 1.67 | 21.80% |
| 3 Months | 6.32 | 11.58 | 5.67 | 8.44 | 922,904 | 3.01 | 47.63% |
| 6 Months | 7.49 | 11.58 | 5.67 | 7.87 | 803,089 | 1.84 | 24.57% |
| 1 Year | 9.63 | 11.58 | 5.67 | 7.94 | 686,542 | -0.30 | -3.12% |
| 3 Years | 20.25 | 22.73 | 5.67 | 11.65 | 719,930 | -10.92 | -53.93% |
| 5 Years | 8.12 | 30.75 | 5.30 | 13.17 | 867,783 | 1.21 | 14.90% |
FR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 9.31 | 0.00 | 0.00% | 9.22 | 9.43 | 9.20 | 645,538 |
| Apr 23 2024 | 9.31 | 0.31 | 3.44% | 8.89 | 9.40 | 8.75 | 1,128,760 |
| Apr 22 2024 | 9.00 | -0.28 | -3.02% | 8.62 | 9.14 | 8.51 | 1,456,298 |
| Apr 19 2024 | 9.28 | -0.05 | -0.54% | 9.32 | 9.59 | 9.25 | 1,134,868 |
| Apr 18 2024 | 9.33 | -0.09 | -0.96% | 9.51 | 9.73 | 9.28 | 918,997 |
| Apr 17 2024 | 9.42 | -0.04 | -0.42% | 9.50 | 9.80 | 9.35 | 1,591,880 |
| Apr 16 2024 | 9.46 | -0.85 | -8.24% | 9.94 | 9.94 | 9.29 | 2,488,538 |
| Apr 15 2024 | 10.31 | -0.06 | -0.58% | 10.45 | 10.75 | 10.10 | 1,341,862 |
| Apr 12 2024 | 10.37 | -0.52 | -4.78% | 11.42 | 11.58 | 10.19 | 2,733,580 |
| Apr 11 2024 | 10.89 | 0.08 | 0.74% | 10.99 | 11.11 | 10.56 | 988,906 |
| Apr 10 2024 | 10.81 | -0.14 | -1.28% | 10.37 | 11.34 | 10.27 | 1,641,327 |
| Apr 09 2024 | 10.95 | 0.15 | 1.39% | 11.03 | 11.31 | 10.89 | 1,751,618 |
| Apr 08 2024 | 10.80 | 0.23 | 2.18% | 10.81 | 11.12 | 10.40 | 1,776,613 |
| Apr 05 2024 | 10.57 | 0.39 | 3.83% | 10.13 | 10.69 | 10.04 | 1,616,883 |
| Apr 04 2024 | 10.18 | 0.01 | 0.10% | 9.95 | 10.42 | 9.84 | 2,048,891 |
| Apr 03 2024 | 10.17 | 1.43 | 16.36% | 8.85 | 10.20 | 8.81 | 2,339,185 |
| Apr 02 2024 | 8.74 | 0.30 | 3.55% | 8.54 | 8.74 | 8.43 | 1,034,527 |
| Apr 01 2024 | 8.44 | 0.49 | 6.16% | 8.21 | 8.52 | 8.12 | 1,298,289 |
| Mar 28 2024 | 7.95 | 0.37 | 4.88% | 7.66 | 8.02 | 7.55 | 993,522 |
| Mar 27 2024 | 7.58 | 0.44 | 6.16% | 7.16 | 7.60 | 7.16 | 720,663 |
| Mar 26 2024 | 7.14 | -0.10 | -1.38% | 7.40 | 7.46 | 7.14 | 609,344 |
| Mar 25 2024 | 7.24 | -0.03 | -0.41% | 7.33 | 7.53 | 7.20 | 592,582 |
