First Majestic Silver Historical Data - FR

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
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 Low Price High Price Open Price Close Price Last Traded
0.92 7.17% 13.76 13.26 13.92 13.35 12.84 16:11:01
more quote information »

FR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.2613.9212.1212.94800,5260.503.77%
1 Month11.0113.9210.1612.231,063,9732.7524.98%
3 Months10.9913.925.3010.141,243,9942.7725.2%
6 Months13.9116.505.3011.621,034,245-0.15-1.08%
1 Year7.5616.505.3012.07943,0946.2082.01%
3 Years11.6416.505.309.91763,6092.1218.21%
5 Years6.3124.963.5010.69883,2517.45118.07%

FR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 13.76 0.92 7.17% 13.35 13.92 13.26 1,972,088
May 28 2020 12.84 -0.20 -1.53% 13.42 13.58 12.73 913,867
May 27 2020 13.04 0.39 3.08% 12.22 13.05 12.12 966,111
May 26 2020 12.65 -0.55 -4.17% 13.26 13.26 12.59 929,266
May 25 2020 13.20 0.06 0.46% 13.01 13.46 13.00 301,491
May 22 2020 13.14 0.07 0.54% 13.26 13.68 13.09 891,893
May 21 2020 13.07 -0.39 -2.9% 13.09 13.25 12.63 887,270
May 20 2020 13.46 0.29 2.2% 13.37 13.61 13.18 1,557,302
May 19 2020 13.17 0.75 6.04% 13.03 13.82 12.99 2,436,851
May 15 2020 12.42 1.32 11.89% 11.79 12.49 11.50 2,352,789
May 14 2020 11.10 0.31 2.87% 10.59 11.29 10.16 1,506,050
May 13 2020 10.79 -0.33 -2.97% 11.32 11.34 10.53 773,032
May 12 2020 11.12 0.17 1.55% 11.15 11.54 11.06 755,001
May 11 2020 10.95 -0.57 -4.95% 11.62 11.66 10.94 769,142
May 08 2020 11.52 -0.19 -1.62% 11.76 12.11 11.46 722,547
May 07 2020 11.71 0.49 4.37% 11.31 11.85 11.21 893,183
May 06 2020 11.22 -0.22 -1.92% 11.28 11.48 11.04 545,016
May 05 2020 11.44 -0.12 -1.04% 11.75 11.75 11.08 800,850
May 04 2020 11.56 -0.14 -1.2% 11.75 11.95 11.52 1,414,236
May 01 2020 11.70 0.46 4.09% 11.01 11.74 10.89 799,594
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.